8.53
+0.13(+1.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 8.51 | 8.53 | 8.53 | 8.6 | 8.37 | 9.1M |
| December 30, 2025 | 8.47 | 8.4 | 8.4 | 8.8 | 8.33 | 9.41M |
| December 29, 2025 | 8.74 | 8.51 | 8.51 | 8.75 | 8.43 | 8.88M |
| December 26, 2025 | 8.84 | 8.74 | 8.74 | 8.86 | 8.71 | 7.88M |
| December 25, 2025 | 8.64 | 8.88 | 8.88 | 8.98 | 8.61 | 10.65M |
| December 24, 2025 | 8.57 | 8.65 | 8.65 | 8.69 | 8.51 | 7.55M |
| December 23, 2025 | 8.62 | 8.57 | 8.57 | 8.86 | 8.52 | 9.5M |
| December 22, 2025 | 8.71 | 8.62 | 8.62 | 8.75 | 8.61 | 6.99M |
| December 19, 2025 | 8.63 | 8.71 | 8.71 | 8.74 | 8.5 | 8.43M |
| December 18, 2025 | 8.45 | 8.58 | 8.58 | 8.73 | 8.35 | 7.72M |
| December 17, 2025 | 8.59 | 8.51 | 8.51 | 8.61 | 8.34 | 10.05M |
| December 16, 2025 | 8.73 | 8.64 | 8.64 | 8.88 | 8.58 | 10.75M |
| December 15, 2025 | 8.43 | 8.76 | 8.76 | 9.25 | 8.29 | 20.17M |
| December 12, 2025 | 8.68 | 8.43 | 8.43 | 8.77 | 8.42 | 8.67M |
| December 11, 2025 | 9.06 | 8.66 | 8.66 | 9.09 | 8.65 | 11.42M |
| December 10, 2025 | 9.17 | 9 | 9 | 9.28 | 9 | 10.77M |
| December 09, 2025 | 9.15 | 9.19 | 9.19 | 9.42 | 9.09 | 11.99M |
| December 08, 2025 | 9.18 | 9.14 | 9.14 | 9.28 | 9.08 | 11.53M |
| December 05, 2025 | 8.81 | 9.17 | 9.17 | 9.23 | 8.72 | 18.67M |
| December 04, 2025 | 9.26 | 8.94 | 8.94 | 9.56 | 8.9 | 20.15M |
| December 03, 2025 | 9.29 | 9.23 | 9.23 | 9.43 | 9.15 | 20.51M |
| December 02, 2025 | 9.14 | 9.38 | 9.38 | 10.03 | 8.94 | 34.88M |
| December 01, 2025 | 9.14 | 9.12 | 9.12 | 9.22 | 9.05 | 12.85M |
| November 28, 2025 | 9.26 | 9.18 | 9.18 | 9.34 | 9.08 | 17.98M |
| November 27, 2025 | 9.05 | 9.24 | 9.24 | 9.53 | 8.93 | 29.11M |
| November 26, 2025 | 9.22 | 9.09 | 9.09 | 9.42 | 9.02 | 32.47M |
| November 25, 2025 | 8.86 | 9.21 | 9.21 | 9.68 | 8.76 | 44.41M |
| November 24, 2025 | 8.69 | 8.8 | 8.8 | 8.85 | 8.57 | 11.79M |
| November 21, 2025 | 8.79 | 8.52 | 8.52 | 8.96 | 8.48 | 16.76M |
| November 20, 2025 | 9.01 | 8.92 | 8.92 | 9.15 | 8.86 | 16.97M |
| November 19, 2025 | 9.16 | 9 | 9 | 9.28 | 8.89 | 21.19M |
| November 18, 2025 | 9.01 | 9.03 | 9.03 | 9.47 | 8.79 | 25.14M |
| November 17, 2025 | 8.76 | 8.98 | 8.98 | 8.99 | 8.72 | 10.1M |
| November 14, 2025 | 8.79 | 8.78 | 8.78 | 8.88 | 8.75 | 5.22M |
| November 13, 2025 | 8.74 | 8.82 | 8.82 | 8.82 | 8.68 | 5.59M |
| November 12, 2025 | 8.69 | 8.73 | 8.73 | 8.8 | 8.65 | 5.05M |
| November 11, 2025 | 8.68 | 8.71 | 8.71 | 8.74 | 8.61 | 5.35M |
| November 10, 2025 | 8.65 | 8.65 | 8.65 | 8.73 | 8.61 | 6.27M |
| November 07, 2025 | 8.61 | 8.67 | 8.67 | 8.74 | 8.58 | 5.66M |
| November 06, 2025 | 8.78 | 8.64 | 8.64 | 8.78 | 8.57 | 7.89M |
| November 05, 2025 | 8.65 | 8.76 | 8.76 | 8.99 | 8.63 | 12.22M |
| November 04, 2025 | 8.59 | 8.71 | 8.71 | 8.73 | 8.54 | 9.18M |
| November 03, 2025 | 8.56 | 8.58 | 8.58 | 8.68 | 8.53 | 9.22M |
| October 31, 2025 | 8.36 | 8.57 | 8.57 | 8.58 | 8.33 | 6.95M |
| October 30, 2025 | 8.58 | 8.38 | 8.38 | 8.58 | 8.33 | 5.31M |
| October 29, 2025 | 8.49 | 8.36 | 8.36 | 8.49 | 8.28 | 7.01M |
| October 28, 2025 | 8.5 | 8.5 | 8.5 | 8.6 | 8.41 | 8.68M |
| October 27, 2025 | 8.51 | 8.55 | 8.55 | 8.67 | 8.45 | 8.04M |
| October 24, 2025 | 8.58 | 8.54 | 8.54 | 8.69 | 8.53 | 7.37M |
| October 23, 2025 | 8.4 | 8.58 | 8.58 | 8.58 | 8.36 | 9.65M |
| October 22, 2025 | 8.36 | 8.43 | 8.43 | 8.55 | 8.34 | 8.09M |
| October 21, 2025 | 8.29 | 8.39 | 8.39 | 8.4 | 8.26 | 5.18M |
| October 20, 2025 | 8.07 | 8.33 | 8.33 | 8.33 | 8.06 | 7.22M |
| October 17, 2025 | 8.15 | 8.03 | 8.03 | 8.2 | 8.01 | 3.76M |
| October 16, 2025 | 8.2 | 8.16 | 8.16 | 8.2 | 8.07 | 4M |
| October 15, 2025 | 8.1 | 8.18 | 8.18 | 8.21 | 8.09 | 4.28M |
| October 14, 2025 | 8.23 | 8.14 | 8.14 | 8.26 | 8.09 | 5.33M |
| October 13, 2025 | 7.86 | 8.23 | 8.23 | 8.25 | 7.81 | 7.28M |
| October 10, 2025 | 7.99 | 8.17 | 8.17 | 8.25 | 7.95 | 8.38M |
| October 09, 2025 | 8.1 | 8.03 | 8.03 | 8.1 | 7.93 | 5.33M |