8.15
-0.03(-0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8 | 8.18 | 8.18 | 8.35 | 7.97 | 6.56M |
| December 23, 2025 | 7.65 | 8.03 | 8.03 | 8.03 | 7.58 | 6.9M |
| December 22, 2025 | 7.87 | 7.65 | 7.65 | 7.87 | 7.54 | 3.62M |
| December 19, 2025 | 7.59 | 7.77 | 7.77 | 7.82 | 7.54 | 2.02M |
| December 18, 2025 | 7.53 | 7.6 | 7.6 | 7.76 | 7.48 | 2.78M |
| December 17, 2025 | 7.6 | 7.48 | 7.48 | 7.6 | 7.36 | 2.95M |
| December 16, 2025 | 7.7 | 7.55 | 7.55 | 7.8 | 7.52 | 2.48M |
| December 15, 2025 | 7.75 | 7.71 | 7.71 | 7.82 | 7.55 | 2.81M |
| December 12, 2025 | 8.03 | 7.7 | 7.7 | 8.05 | 7.63 | 3.33M |
| December 11, 2025 | 7.95 | 7.91 | 7.91 | 8.07 | 7.9 | 2.93M |
| December 10, 2025 | 8.06 | 7.93 | 7.93 | 8.06 | 7.74 | 4.59M |
| December 09, 2025 | 8.3 | 8.03 | 8.03 | 8.38 | 7.97 | 6.04M |
| December 08, 2025 | 8.51 | 8.22 | 8.22 | 8.67 | 8.18 | 7.87M |
| December 05, 2025 | 8.1 | 8.48 | 8.48 | 8.48 | 8.08 | 5.27M |
| December 04, 2025 | 7.64 | 8.08 | 8.08 | 8.35 | 7.64 | 5.75M |
| December 03, 2025 | 8.62 | 8.31 | 8.31 | 8.84 | 8.3 | 6.3M |
| December 02, 2025 | 8.55 | 8.54 | 8.54 | 8.65 | 8.32 | 11.72M |
| December 01, 2025 | 8.2 | 8.4 | 8.4 | 8.4 | 7.95 | 12.82M |
| November 28, 2025 | 7.64 | 8 | 8 | 8 | 7.64 | 10.41M |
| November 27, 2025 | 7.5 | 7.62 | 7.62 | 7.73 | 7.36 | 5.11M |
| November 26, 2025 | 7.62 | 7.51 | 7.51 | 7.71 | 7.48 | 3M |
| November 25, 2025 | 7.65 | 7.68 | 7.68 | 7.77 | 7.53 | 4.96M |
| November 24, 2025 | 7.8 | 7.48 | 7.48 | 7.8 | 7.48 | 7.32M |
| November 21, 2025 | 7.75 | 7.87 | 7.87 | 7.98 | 7.45 | 6.72M |
| November 20, 2025 | 7.78 | 7.82 | 7.82 | 7.98 | 7.75 | 5.75M |
| November 19, 2025 | 7.58 | 7.78 | 7.78 | 7.9 | 7.42 | 6.18M |
| November 18, 2025 | 7.6 | 7.56 | 7.56 | 7.68 | 7.49 | 3.64M |
| November 17, 2025 | 7.6 | 7.65 | 7.65 | 7.75 | 7.51 | 4.24M |
| November 14, 2025 | 7.41 | 7.63 | 7.63 | 7.75 | 7.41 | 5.42M |
| November 13, 2025 | 8.13 | 7.48 | 7.48 | 8.13 | 7.38 | 4.49M |
| November 12, 2025 | 7.73 | 7.52 | 7.52 | 7.77 | 7.32 | 12.69M |
| November 11, 2025 | 7.89 | 7.71 | 7.71 | 7.95 | 7.64 | 6.56M |
| November 10, 2025 | 7.99 | 7.82 | 7.82 | 7.99 | 7.73 | 7.54M |
| November 07, 2025 | 8.13 | 7.99 | 7.99 | 8.29 | 7.97 | 7.26M |
| November 06, 2025 | 8.31 | 8.19 | 8.19 | 8.4 | 8.08 | 7.41M |
| November 05, 2025 | 7.92 | 8.31 | 8.31 | 8.35 | 7.9 | 10.67M |
| November 04, 2025 | 8.18 | 7.95 | 7.95 | 8.31 | 7.9 | 4.31M |
| November 03, 2025 | 8.03 | 8.15 | 8.15 | 8.3 | 7.96 | 3.97M |
| October 31, 2025 | 7.79 | 8 | 8 | 8.11 | 7.7 | 4.61M |
| October 30, 2025 | 7.79 | 7.8 | 7.8 | 7.94 | 7.63 | 4.04M |
| October 29, 2025 | 8.1 | 7.8 | 7.8 | 8.1 | 7.7 | 7.63M |
| October 28, 2025 | 8.3 | 8.11 | 8.11 | 8.44 | 8.08 | 5.36M |
| October 27, 2025 | 8.3 | 8.35 | 8.35 | 8.45 | 8.13 | 5.84M |
| October 24, 2025 | 8.68 | 8.56 | 8.56 | 8.75 | 8.48 | 5M |
| October 23, 2025 | 8.66 | 8.64 | 8.64 | 8.78 | 8.5 | 4.64M |
| October 22, 2025 | 8.38 | 8.75 | 8.75 | 8.76 | 8.33 | 8.12M |
| October 21, 2025 | 8.47 | 8.35 | 8.35 | 8.47 | 8.16 | 4.09M |
| October 20, 2025 | 8.46 | 8.44 | 8.44 | 8.76 | 8.37 | 3.64M |
| October 17, 2025 | 8.4 | 8.47 | 8.47 | 8.65 | 8.32 | 3.65M |
| October 16, 2025 | 8.62 | 8.37 | 8.37 | 8.65 | 8.33 | 3.21M |
| October 15, 2025 | 8.46 | 8.62 | 8.62 | 8.66 | 8.22 | 4.6M |
| October 14, 2025 | 8.91 | 8.45 | 8.45 | 9.2 | 8.33 | 10.69M |
| October 13, 2025 | 8 | 8.77 | 8.77 | 8.77 | 8 | 8.28M |
| October 10, 2025 | 7.99 | 8.35 | 8.35 | 8.41 | 7.94 | 6.21M |
| October 09, 2025 | 7.75 | 8.02 | 8.02 | 8.12 | 7.63 | 8.95M |
| September 30, 2025 | 7.8 | 7.74 | 7.74 | 7.95 | 7.62 | 7.15M |
| September 29, 2025 | 7.8 | 7.71 | 7.71 | 7.92 | 7.7 | 9.4M |
| September 26, 2025 | 7.39 | 8.1 | 8.1 | 8.16 | 7.39 | 19.52M |
| September 25, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 3.42M |
| September 24, 2025 | 8.52 | 8.19 | 8.19 | 9.05 | 8.19 | 22.42M |