8.52
+0.06(+0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 8.5 | 8.52 | 8.52 | 8.55 | 8.41 | 10.37M |
| December 24, 2025 | 8.27 | 8.46 | 8.46 | 8.49 | 8.26 | 11.68M |
| December 23, 2025 | 8.41 | 8.27 | 8.27 | 8.45 | 8.26 | 8.9M |
| December 22, 2025 | 8.39 | 8.4 | 8.4 | 8.46 | 8.36 | 6.97M |
| December 19, 2025 | 8.32 | 8.38 | 8.38 | 8.4 | 8.31 | 6.48M |
| December 18, 2025 | 8.31 | 8.31 | 8.31 | 8.42 | 8.26 | 7.48M |
| December 17, 2025 | 8.34 | 8.36 | 8.36 | 8.37 | 8.15 | 9.95M |
| December 16, 2025 | 8.63 | 8.29 | 8.29 | 8.66 | 8.25 | 14.99M |
| December 15, 2025 | 8.8 | 8.67 | 8.67 | 8.8 | 8.65 | 11.61M |
| December 12, 2025 | 8.72 | 8.88 | 8.88 | 8.95 | 8.72 | 13.49M |
| December 11, 2025 | 8.78 | 8.7 | 8.7 | 8.83 | 8.62 | 13.65M |
| December 10, 2025 | 8.85 | 8.82 | 8.82 | 8.87 | 8.69 | 14.14M |
| December 09, 2025 | 9 | 8.89 | 8.89 | 9.06 | 8.88 | 22.34M |
| December 08, 2025 | 9.22 | 9.29 | 9.29 | 9.36 | 9.2 | 15.25M |
| December 05, 2025 | 9.15 | 9.2 | 9.2 | 9.2 | 9.05 | 11.79M |
| December 04, 2025 | 8.85 | 9.11 | 9.11 | 9.23 | 8.85 | 11.84M |
| December 03, 2025 | 9.24 | 9.11 | 9.11 | 9.24 | 9.06 | 10.53M |
| December 02, 2025 | 9.26 | 9.25 | 9.25 | 9.27 | 9.15 | 14.05M |
| December 01, 2025 | 9.39 | 9.32 | 9.32 | 9.44 | 9.26 | 23.05M |
| November 28, 2025 | 8.85 | 9.39 | 9.39 | 9.55 | 8.81 | 47.01M |
| November 27, 2025 | 8.79 | 8.85 | 8.85 | 8.94 | 8.79 | 10M |
| November 26, 2025 | 8.84 | 8.82 | 8.82 | 8.93 | 8.79 | 10.38M |
| November 25, 2025 | 8.8 | 8.88 | 8.88 | 8.96 | 8.79 | 11.75M |
| November 24, 2025 | 8.72 | 8.82 | 8.82 | 8.85 | 8.62 | 13.18M |
| November 21, 2025 | 8.99 | 8.61 | 8.61 | 9.08 | 8.61 | 21.07M |
| November 20, 2025 | 9.3 | 9.05 | 9.05 | 9.35 | 9.04 | 14.75M |
| November 19, 2025 | 9.46 | 9.28 | 9.28 | 9.46 | 9.26 | 15.85M |
| November 18, 2025 | 9.38 | 9.49 | 9.49 | 9.59 | 9.22 | 28.81M |
| November 17, 2025 | 9.49 | 9.42 | 9.42 | 9.54 | 9.38 | 21.55M |
| November 14, 2025 | 9.32 | 9.48 | 9.48 | 9.55 | 9.25 | 23.05M |
| November 13, 2025 | 9.36 | 9.37 | 9.37 | 9.38 | 9.29 | 15.35M |
| November 12, 2025 | 9.46 | 9.36 | 9.36 | 9.49 | 9.25 | 24.94M |
| November 11, 2025 | 9.61 | 9.53 | 9.53 | 9.69 | 9.5 | 20.41M |
| November 10, 2025 | 9.58 | 9.64 | 9.64 | 9.67 | 9.55 | 19.82M |
| November 07, 2025 | 9.81 | 9.56 | 9.56 | 9.85 | 9.55 | 28.59M |
| November 06, 2025 | 9.9 | 9.86 | 9.86 | 9.94 | 9.78 | 18.71M |
| November 05, 2025 | 9.72 | 9.94 | 9.94 | 9.95 | 9.68 | 21.03M |
| November 04, 2025 | 9.98 | 9.81 | 9.81 | 9.99 | 9.68 | 31.23M |
| November 03, 2025 | 10.15 | 10.07 | 10.07 | 10.18 | 9.92 | 26.91M |
| October 31, 2025 | 10.12 | 10.24 | 10.24 | 10.33 | 9.98 | 39.09M |
| October 30, 2025 | 9.86 | 10.04 | 10.04 | 10.18 | 9.79 | 43.25M |
| October 29, 2025 | 10.05 | 9.91 | 9.91 | 10.07 | 9.85 | 49.16M |
| October 28, 2025 | 10.46 | 10.27 | 10.27 | 10.56 | 10.24 | 44.76M |
| October 27, 2025 | 10.58 | 10.5 | 10.5 | 10.79 | 10.47 | 51.31M |
| October 24, 2025 | 10.7 | 10.8 | 10.8 | 11.09 | 10.51 | 70.63M |
| October 23, 2025 | 11.06 | 10.62 | 10.62 | 11.07 | 10.37 | 63.41M |
| October 22, 2025 | 11.35 | 10.92 | 10.92 | 11.41 | 10.73 | 96.42M |
| October 21, 2025 | 11.58 | 11.48 | 11.48 | 11.87 | 11.33 | 135.09M |
| October 20, 2025 | 11.6 | 12.32 | 12.32 | 12.32 | 11.16 | 113.78M |
| October 17, 2025 | 10.46 | 10.27 | 10.27 | 10.53 | 9.7 | 50.26M |
| October 16, 2025 | 10.18 | 10.24 | 10.24 | 10.37 | 10.14 | 28.96M |
| October 15, 2025 | 10.17 | 10.25 | 10.25 | 10.32 | 10.05 | 25.88M |
| October 14, 2025 | 10.36 | 10.21 | 10.21 | 10.6 | 10.12 | 45.3M |
| October 13, 2025 | 9.3 | 10.31 | 10.31 | 10.35 | 9.02 | 62.63M |
| October 10, 2025 | 9.61 | 9.7 | 9.7 | 9.85 | 9.46 | 25.75M |
| October 09, 2025 | 9.71 | 9.6 | 9.6 | 9.8 | 9.52 | 25.54M |
| September 30, 2025 | 10.05 | 9.73 | 9.73 | 10.1 | 9.71 | 30M |
| September 29, 2025 | 9.9 | 10.05 | 10.05 | 10.11 | 9.51 | 34.85M |
| September 26, 2025 | 10.1 | 9.95 | 9.95 | 10.21 | 9.87 | 35.7M |
| September 25, 2025 | 10.49 | 10.1 | 10.1 | 10.71 | 10.1 | 53.53M |