8.01
-0.23(-2.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 8.59 | 8.01 | 8.01 | 8.63 | 7.88 | 116.69M |
| December 24, 2025 | 7.7 | 8.24 | 8.24 | 8.24 | 7.52 | 54.68M |
| December 23, 2025 | 7.51 | 7.49 | 7.49 | 7.77 | 7.37 | 83.15M |
| December 22, 2025 | 7.18 | 7.3 | 7.3 | 7.44 | 7.05 | 65.44M |
| December 19, 2025 | 6.77 | 7.03 | 7.03 | 7.19 | 6.7 | 90.89M |
| December 18, 2025 | 6.58 | 6.7 | 6.7 | 6.86 | 6.58 | 78.88M |
| December 17, 2025 | 7.04 | 6.65 | 6.65 | 7.19 | 6.62 | 116.26M |
| December 16, 2025 | 8.16 | 7.36 | 7.36 | 8.27 | 7.36 | 110.63M |
| December 15, 2025 | 7.6 | 8.01 | 8.02 | 8.32 | 7.59 | 165.96M |
| December 12, 2025 | 7.52 | 7.56 | 7.56 | 8.01 | 7.37 | 80.66M |
| December 11, 2025 | 8.56 | 7.73 | 7.73 | 8.79 | 7.7 | 130.35M |
| December 10, 2025 | 9.57 | 8.55 | 8.55 | 9.57 | 8.46 | 190.61M |
| December 09, 2025 | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | 7.67M |
| December 08, 2025 | 7.22 | 7.91 | 7.91 | 7.91 | 7.09 | 45.94M |
| December 05, 2025 | 6.68 | 7.19 | 7.19 | 7.19 | 6.35 | 55.91M |
| December 04, 2025 | 6.68 | 6.54 | 6.54 | 6.84 | 6.54 | 32.49M |
| December 03, 2025 | 6.71 | 6.74 | 6.74 | 6.92 | 6.69 | 35.57M |
| December 02, 2025 | 6.67 | 6.82 | 6.82 | 6.97 | 6.6 | 46.76M |
| December 01, 2025 | 6.85 | 6.75 | 6.75 | 6.85 | 6.69 | 44.24M |
| November 28, 2025 | 6.66 | 6.91 | 6.91 | 7.29 | 6.61 | 65.83M |
| November 27, 2025 | 6.74 | 6.63 | 6.63 | 6.79 | 6.59 | 44.98M |
| November 26, 2025 | 6.99 | 6.78 | 6.78 | 7.17 | 6.66 | 94.03M |
| November 25, 2025 | 6.3 | 6.88 | 6.88 | 6.88 | 6.24 | 40.66M |
| November 24, 2025 | 6.39 | 6.25 | 6.25 | 6.58 | 6.04 | 41.81M |
| November 21, 2025 | 6.3 | 6.11 | 6.11 | 6.54 | 6.11 | 55.18M |
| November 20, 2025 | 6.26 | 6.55 | 6.55 | 6.84 | 6.23 | 77.6M |
| November 19, 2025 | 6.33 | 6.22 | 6.22 | 6.44 | 6.16 | 21.4M |
| November 18, 2025 | 6.55 | 6.3 | 6.3 | 6.61 | 6.22 | 40.43M |
| November 17, 2025 | 6.44 | 6.64 | 6.64 | 6.77 | 6.39 | 52.42M |
| November 14, 2025 | 6.4 | 6.47 | 6.47 | 6.79 | 6.29 | 46.77M |
| November 13, 2025 | 6.43 | 6.44 | 6.44 | 6.51 | 6.33 | 35.36M |
| November 12, 2025 | 6.24 | 6.51 | 6.51 | 6.57 | 6.2 | 53.13M |
| November 11, 2025 | 6.28 | 6.24 | 6.24 | 6.3 | 6.2 | 21.99M |
| November 10, 2025 | 6.2 | 6.26 | 6.26 | 6.3 | 6.11 | 35.2M |
| November 07, 2025 | 6.18 | 6.2 | 6.2 | 6.28 | 6.14 | 40.4M |
| November 06, 2025 | 6.19 | 6.13 | 6.13 | 6.22 | 6.11 | 40.3M |
| November 05, 2025 | 6.26 | 6.18 | 6.18 | 6.34 | 6.15 | 74.68M |
| November 04, 2025 | 5.81 | 6.38 | 6.38 | 6.38 | 5.79 | 90.59M |
| November 03, 2025 | 5.8 | 5.8 | 5.8 | 5.82 | 5.75 | 8.35M |
| October 31, 2025 | 5.74 | 5.78 | 5.78 | 5.8 | 5.72 | 7.34M |
| October 30, 2025 | 5.82 | 5.73 | 5.73 | 5.82 | 5.71 | 8.25M |
| October 29, 2025 | 5.84 | 5.83 | 5.83 | 5.87 | 5.72 | 14.02M |
| October 28, 2025 | 5.76 | 5.88 | 5.88 | 5.97 | 5.75 | 21.23M |
| October 27, 2025 | 5.74 | 5.77 | 5.77 | 5.8 | 5.66 | 9.15M |
| October 24, 2025 | 5.79 | 5.74 | 5.74 | 5.79 | 5.72 | 8.35M |
| October 23, 2025 | 5.69 | 5.78 | 5.78 | 5.8 | 5.68 | 10.67M |
| October 22, 2025 | 5.69 | 5.7 | 5.7 | 5.75 | 5.67 | 7.22M |
| October 21, 2025 | 5.64 | 5.71 | 5.71 | 5.74 | 5.63 | 10.59M |
| October 20, 2025 | 5.63 | 5.64 | 5.64 | 5.67 | 5.61 | 5.78M |
| October 17, 2025 | 5.71 | 5.6 | 5.6 | 5.72 | 5.58 | 8.77M |
| October 16, 2025 | 5.66 | 5.71 | 5.71 | 5.75 | 5.63 | 11.8M |
| October 15, 2025 | 5.61 | 5.66 | 5.66 | 5.67 | 5.61 | 9.07M |
| October 14, 2025 | 5.73 | 5.63 | 5.63 | 5.75 | 5.6 | 13.99M |
| October 13, 2025 | 5.38 | 5.68 | 5.68 | 5.78 | 5.32 | 25.05M |
| October 10, 2025 | 5.4 | 5.48 | 5.48 | 5.49 | 5.38 | 7.74M |
| October 09, 2025 | 5.4 | 5.4 | 5.4 | 5.44 | 5.36 | 5.34M |
| September 30, 2025 | 5.45 | 5.4 | 5.4 | 5.45 | 5.4 | 4.75M |
| September 29, 2025 | 5.4 | 5.45 | 5.45 | 5.45 | 5.31 | 6.74M |
| September 26, 2025 | 5.36 | 5.42 | 5.42 | 5.44 | 5.33 | 5.8M |
| September 25, 2025 | 5.42 | 5.38 | 5.38 | 5.46 | 5.38 | 6.02M |