8.07
+0.01(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.03 | 8.07 | 8.07 | 8.13 | 8.02 | 4.89M |
| December 23, 2025 | 8.11 | 8.06 | 8.06 | 8.11 | 7.98 | 5.47M |
| December 22, 2025 | 8.02 | 8.08 | 8.08 | 8.12 | 7.98 | 6.63M |
| December 19, 2025 | 7.9 | 7.99 | 7.99 | 8.01 | 7.85 | 5.83M |
| December 18, 2025 | 7.71 | 7.9 | 7.9 | 7.93 | 7.7 | 7.16M |
| December 17, 2025 | 7.68 | 7.75 | 7.75 | 7.78 | 7.63 | 5.46M |
| December 16, 2025 | 7.83 | 7.69 | 7.69 | 7.87 | 7.67 | 7.05M |
| December 15, 2025 | 7.97 | 7.84 | 7.84 | 7.98 | 7.83 | 5.08M |
| December 12, 2025 | 7.92 | 7.96 | 7.96 | 8 | 7.82 | 6.12M |
| December 11, 2025 | 8.1 | 7.92 | 7.92 | 8.1 | 7.92 | 6.68M |
| December 10, 2025 | 8.13 | 8.08 | 8.08 | 8.15 | 8.05 | 5.93M |
| December 09, 2025 | 8.19 | 8.12 | 8.12 | 8.26 | 8.11 | 6.57M |
| December 08, 2025 | 8.22 | 8.21 | 8.21 | 8.26 | 8.18 | 7.06M |
| December 05, 2025 | 8.05 | 8.2 | 8.2 | 8.21 | 7.98 | 8.06M |
| December 04, 2025 | 8.17 | 8.07 | 8.07 | 8.17 | 7.98 | 6.58M |
| December 03, 2025 | 8.18 | 8.1 | 8.1 | 8.22 | 8.07 | 6.45M |
| December 02, 2025 | 8.25 | 8.16 | 8.16 | 8.28 | 8.11 | 6.16M |
| December 01, 2025 | 8.29 | 8.28 | 8.28 | 8.3 | 8.23 | 6.5M |
| November 28, 2025 | 8.17 | 8.29 | 8.29 | 8.3 | 8.1 | 7.96M |
| November 27, 2025 | 8.45 | 8.18 | 8.18 | 8.5 | 8.18 | 15.38M |
| November 26, 2025 | 8.25 | 8.42 | 8.42 | 8.48 | 8.23 | 14.21M |
| November 25, 2025 | 8.1 | 8.27 | 8.27 | 8.33 | 8.08 | 10.32M |
| November 24, 2025 | 7.96 | 8.08 | 8.08 | 8.14 | 7.89 | 10.39M |
| November 21, 2025 | 8.33 | 7.95 | 7.95 | 8.41 | 7.93 | 15.99M |
| November 20, 2025 | 8.51 | 8.37 | 8.37 | 8.57 | 8.34 | 10.12M |
| November 19, 2025 | 8.68 | 8.51 | 8.51 | 8.73 | 8.46 | 13.76M |
| November 18, 2025 | 8.83 | 8.72 | 8.72 | 8.98 | 8.68 | 14.96M |
| November 17, 2025 | 9.12 | 8.88 | 8.88 | 9.12 | 8.83 | 18.16M |
| November 14, 2025 | 8.96 | 9.1 | 9.1 | 9.29 | 8.91 | 26.98M |
| November 13, 2025 | 9.04 | 8.99 | 8.99 | 9.06 | 8.83 | 22.04M |
| November 12, 2025 | 8.76 | 9.05 | 9.05 | 9.07 | 8.73 | 35.89M |
| November 11, 2025 | 8.68 | 8.79 | 8.79 | 8.84 | 8.6 | 14.49M |
| November 10, 2025 | 8.58 | 8.69 | 8.69 | 8.7 | 8.53 | 10.51M |
| November 07, 2025 | 8.58 | 8.56 | 8.56 | 8.64 | 8.56 | 7.57M |
| November 06, 2025 | 8.68 | 8.61 | 8.61 | 8.69 | 8.55 | 10.71M |
| November 05, 2025 | 8.67 | 8.71 | 8.71 | 8.78 | 8.62 | 11.14M |
| November 04, 2025 | 8.95 | 8.78 | 8.78 | 8.95 | 8.66 | 16.29M |
| November 03, 2025 | 8.9 | 8.94 | 8.94 | 8.99 | 8.78 | 19.88M |
| October 31, 2025 | 8.59 | 8.86 | 8.86 | 8.87 | 8.56 | 23.03M |
| October 30, 2025 | 8.74 | 8.56 | 8.56 | 8.74 | 8.54 | 12.68M |
| October 29, 2025 | 8.62 | 8.75 | 8.75 | 8.8 | 8.51 | 16.44M |
| October 28, 2025 | 8.58 | 8.57 | 8.57 | 8.59 | 8.51 | 8.76M |
| October 27, 2025 | 8.48 | 8.6 | 8.6 | 8.62 | 8.48 | 11.82M |
| October 24, 2025 | 8.64 | 8.6 | 8.6 | 8.69 | 8.58 | 7.88M |
| October 23, 2025 | 8.75 | 8.64 | 8.64 | 8.79 | 8.53 | 11.49M |
| October 22, 2025 | 8.77 | 8.77 | 8.77 | 8.93 | 8.74 | 13.72M |
| October 21, 2025 | 8.73 | 8.78 | 8.78 | 8.79 | 8.68 | 12.61M |
| October 20, 2025 | 8.62 | 8.77 | 8.77 | 8.85 | 8.58 | 15.01M |
| October 17, 2025 | 8.89 | 8.57 | 8.57 | 8.89 | 8.54 | 16.07M |
| October 16, 2025 | 8.76 | 8.81 | 8.81 | 8.96 | 8.68 | 21.26M |
| October 15, 2025 | 8.37 | 8.77 | 8.77 | 8.88 | 8.31 | 25.18M |
| October 14, 2025 | 8.53 | 8.37 | 8.37 | 8.64 | 8.33 | 12.23M |
| October 13, 2025 | 8.28 | 8.51 | 8.51 | 8.54 | 8.23 | 11.29M |
| October 10, 2025 | 8.58 | 8.62 | 8.62 | 8.74 | 8.55 | 13.16M |
| October 09, 2025 | 8.51 | 8.6 | 8.6 | 8.61 | 8.44 | 14.63M |
| September 30, 2025 | 8.56 | 8.52 | 8.52 | 8.6 | 8.51 | 10.61M |
| September 29, 2025 | 8.52 | 8.55 | 8.55 | 8.57 | 8.31 | 18.45M |
| September 26, 2025 | 9 | 8.71 | 8.71 | 9 | 8.71 | 16.29M |
| September 25, 2025 | 8.98 | 9.06 | 9.06 | 9.14 | 8.93 | 16.55M |
| September 24, 2025 | 8.82 | 9.01 | 9.01 | 9.01 | 8.74 | 15.98M |