8.24
-0.17(-2.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.5 | 8.41 | 8.41 | 8.5 | 8.35 | 8.64M |
| December 23, 2025 | 8.59 | 8.46 | 8.46 | 8.68 | 8.21 | 16.53M |
| December 22, 2025 | 8.5 | 8.6 | 8.6 | 8.75 | 8.5 | 16.23M |
| December 19, 2025 | 8.48 | 8.5 | 8.5 | 8.79 | 8.42 | 25.62M |
| December 18, 2025 | 9.94 | 8.65 | 8.65 | 9.94 | 8.65 | 47.72M |
| December 17, 2025 | 9.44 | 9.61 | 9.61 | 9.75 | 9.31 | 19.33M |
| December 16, 2025 | 9.51 | 9.32 | 9.32 | 9.63 | 9.18 | 20.18M |
| December 15, 2025 | 9.33 | 9.37 | 9.37 | 9.45 | 8.93 | 20.53M |
| December 12, 2025 | 9.45 | 9.33 | 9.33 | 9.58 | 9.2 | 16.88M |
| December 11, 2025 | 9.56 | 9.54 | 9.54 | 9.9 | 9.46 | 14.74M |
| December 10, 2025 | 9.37 | 9.65 | 9.65 | 9.65 | 9.3 | 18.62M |
| December 09, 2025 | 9.28 | 9.41 | 9.41 | 9.56 | 9.2 | 21.13M |
| December 08, 2025 | 9.54 | 9.38 | 9.38 | 9.6 | 8.79 | 36.11M |
| December 05, 2025 | 10 | 9.54 | 9.54 | 10 | 9.1 | 50.35M |
| December 04, 2025 | 7.5 | 9.55 | 9.55 | 9.74 | 7.5 | 57.1M |
| December 03, 2025 | 8.81 | 8.85 | 8.85 | 8.99 | 8.57 | 29.34M |
| December 02, 2025 | 8.3 | 8.78 | 8.78 | 8.88 | 8.18 | 35.54M |
| December 01, 2025 | 7.89 | 8.28 | 8.28 | 8.43 | 7.8 | 33.01M |
| November 28, 2025 | 7.5 | 7.76 | 7.76 | 7.76 | 7.44 | 9.43M |
| November 27, 2025 | 7.4 | 7.5 | 7.5 | 7.54 | 7.31 | 7.76M |
| November 26, 2025 | 7.47 | 7.38 | 7.38 | 7.55 | 7.34 | 7.22M |
| November 25, 2025 | 7.4 | 7.47 | 7.47 | 7.6 | 7.36 | 7.45M |
| November 24, 2025 | 7.23 | 7.31 | 7.31 | 7.39 | 7.18 | 8.25M |
| November 21, 2025 | 7.42 | 7.17 | 7.17 | 7.6 | 7.1 | 11.21M |
| November 20, 2025 | 7.66 | 7.46 | 7.46 | 7.74 | 7.4 | 10.47M |
| November 19, 2025 | 7.93 | 7.69 | 7.69 | 7.99 | 7.66 | 12.01M |
| November 18, 2025 | 8.01 | 7.96 | 7.96 | 8.08 | 7.88 | 9.76M |
| November 17, 2025 | 7.94 | 8.02 | 8.02 | 8.1 | 7.92 | 11.37M |
| November 14, 2025 | 7.81 | 7.88 | 7.88 | 8.17 | 7.81 | 11.4M |
| November 13, 2025 | 7.81 | 8.09 | 8.09 | 8.2 | 7.75 | 18.64M |
| November 12, 2025 | 7.91 | 7.83 | 7.83 | 7.93 | 7.76 | 9.06M |
| November 11, 2025 | 7.9 | 7.9 | 7.9 | 7.95 | 7.82 | 10.35M |
| November 10, 2025 | 7.97 | 7.9 | 7.9 | 7.97 | 7.68 | 13.46M |
| November 07, 2025 | 7.81 | 7.89 | 7.89 | 7.91 | 7.76 | 7.87M |
| November 06, 2025 | 7.91 | 7.85 | 7.85 | 7.93 | 7.77 | 7.66M |
| November 05, 2025 | 7.86 | 7.9 | 7.9 | 7.95 | 7.79 | 8.67M |
| November 04, 2025 | 7.99 | 7.87 | 7.87 | 8.02 | 7.8 | 8.23M |
| November 03, 2025 | 8 | 7.96 | 7.96 | 8.1 | 7.88 | 11.63M |
| October 31, 2025 | 7.75 | 7.95 | 7.95 | 7.99 | 7.71 | 14.14M |
| October 30, 2025 | 7.86 | 7.72 | 7.72 | 7.86 | 7.67 | 13.17M |
| October 29, 2025 | 8.05 | 7.86 | 7.86 | 8.06 | 7.79 | 14.98M |
| October 28, 2025 | 7.95 | 7.96 | 7.96 | 8.01 | 7.86 | 11.72M |
| October 27, 2025 | 8.02 | 7.95 | 7.95 | 8.08 | 7.85 | 11.89M |
| October 24, 2025 | 8.06 | 7.99 | 7.99 | 8.2 | 7.92 | 11.32M |
| October 23, 2025 | 8.07 | 8.06 | 8.06 | 8.09 | 7.87 | 8.53M |
| October 22, 2025 | 8.17 | 8.07 | 8.07 | 8.22 | 8.01 | 10.03M |
| October 21, 2025 | 7.97 | 8.23 | 8.23 | 8.25 | 7.8 | 15.22M |
| October 20, 2025 | 7.86 | 7.92 | 7.92 | 7.98 | 7.8 | 10.05M |
| October 17, 2025 | 8.05 | 7.84 | 7.84 | 8.05 | 7.78 | 10.4M |
| October 16, 2025 | 8.01 | 7.97 | 7.97 | 8.34 | 7.93 | 15.06M |
| October 15, 2025 | 7.8 | 7.96 | 7.96 | 7.99 | 7.61 | 15.69M |
| October 14, 2025 | 7.97 | 7.61 | 7.61 | 8.02 | 7.61 | 29.5M |
| October 13, 2025 | 7.23 | 7.98 | 7.98 | 8.24 | 7.23 | 40.92M |
| October 10, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 5.34M |
| October 09, 2025 | 9.91 | 8.87 | 8.87 | 9.92 | 8.87 | 29.74M |
| September 30, 2025 | 9.49 | 9.86 | 9.86 | 9.95 | 9.49 | 24.23M |
| September 29, 2025 | 9.23 | 9.48 | 9.48 | 9.75 | 9.17 | 18.88M |
| September 26, 2025 | 9.3 | 9.24 | 9.24 | 9.45 | 9.17 | 12.26M |
| September 25, 2025 | 9.3 | 9.4 | 9.4 | 9.44 | 9.12 | 20.93M |
| September 24, 2025 | 9.4 | 9.3 | 9.3 | 9.52 | 9.19 | 15.39M |