8.41
+0.00999985(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.3 | 8.4 | 8.4 | 8.47 | 8.27 | 3.88M |
| December 23, 2025 | 8.38 | 8.27 | 8.27 | 8.42 | 8.23 | 4.59M |
| December 22, 2025 | 8.55 | 8.39 | 8.39 | 8.67 | 8.38 | 4.82M |
| December 19, 2025 | 8.47 | 8.51 | 8.51 | 8.68 | 8.47 | 3.8M |
| December 18, 2025 | 8.3 | 8.43 | 8.43 | 8.61 | 8.25 | 4.89M |
| December 17, 2025 | 8.43 | 8.34 | 8.34 | 8.45 | 8.16 | 5.71M |
| December 16, 2025 | 8.78 | 8.35 | 8.35 | 8.78 | 8.3 | 4.56M |
| December 15, 2025 | 8.56 | 8.71 | 8.71 | 8.85 | 8.41 | 5.91M |
| December 12, 2025 | 8.81 | 8.56 | 8.56 | 8.83 | 8.5 | 6.62M |
| December 11, 2025 | 9.01 | 8.8 | 8.8 | 9.05 | 8.75 | 5.1M |
| December 10, 2025 | 9.18 | 8.97 | 8.97 | 9.21 | 8.95 | 5.69M |
| December 09, 2025 | 9.22 | 9.17 | 9.17 | 9.31 | 9.11 | 3.63M |
| December 08, 2025 | 9.33 | 9.2 | 9.2 | 9.39 | 9.16 | 5.5M |
| December 05, 2025 | 9.28 | 9.29 | 9.29 | 9.38 | 9.06 | 6.39M |
| December 04, 2025 | 9.48 | 9.26 | 9.26 | 9.6 | 9.24 | 4.75M |
| December 03, 2025 | 9.53 | 9.43 | 9.43 | 9.65 | 9.36 | 4.33M |
| December 02, 2025 | 9.84 | 9.58 | 9.58 | 9.84 | 9.51 | 6.35M |
| December 01, 2025 | 9.82 | 9.74 | 9.74 | 10.09 | 9.68 | 8.76M |
| November 28, 2025 | 9.53 | 9.78 | 9.78 | 9.88 | 9.48 | 7.03M |
| November 27, 2025 | 9.57 | 9.58 | 9.58 | 9.66 | 9.46 | 6.81M |
| November 26, 2025 | 9.38 | 9.58 | 9.58 | 9.87 | 9.38 | 9.44M |
| November 25, 2025 | 8.96 | 9.35 | 9.35 | 9.5 | 8.91 | 8.67M |
| November 24, 2025 | 8.82 | 8.86 | 8.86 | 8.93 | 8.7 | 5.34M |
| November 21, 2025 | 9 | 8.64 | 8.64 | 9.16 | 8.61 | 6.21M |
| November 20, 2025 | 9.25 | 9.1 | 9.1 | 9.44 | 9.05 | 4.84M |
| November 19, 2025 | 9.45 | 9.17 | 9.17 | 9.55 | 9.13 | 5.75M |
| November 18, 2025 | 9.4 | 9.44 | 9.44 | 9.5 | 9.32 | 4.9M |
| November 17, 2025 | 9.27 | 9.4 | 9.4 | 9.68 | 9.27 | 6.21M |
| November 14, 2025 | 9.82 | 9.65 | 9.65 | 9.88 | 9.27 | 8.22M |
| November 13, 2025 | 9.37 | 9.39 | 9.39 | 9.5 | 9.28 | 4.47M |
| November 12, 2025 | 9.82 | 9.35 | 9.35 | 9.82 | 9.28 | 4.3M |
| November 11, 2025 | 9.82 | 9.4 | 9.4 | 9.82 | 9.34 | 4.83M |
| November 10, 2025 | 9.57 | 9.42 | 9.42 | 9.63 | 9.36 | 5.26M |
| November 07, 2025 | 9.82 | 9.57 | 9.57 | 9.82 | 9.5 | 5.45M |
| November 06, 2025 | 9.62 | 9.71 | 9.71 | 9.73 | 9.44 | 6.14M |
| November 05, 2025 | 9.58 | 9.61 | 9.61 | 9.83 | 9.57 | 5.69M |
| November 04, 2025 | 9.89 | 9.68 | 9.68 | 9.89 | 9.59 | 6.59M |
| November 03, 2025 | 9.74 | 9.84 | 9.84 | 10.25 | 9.68 | 13.03M |
| October 31, 2025 | 9.29 | 9.57 | 9.57 | 9.6 | 9.19 | 7.97M |
| October 30, 2025 | 9.57 | 9.23 | 9.23 | 9.6 | 9.22 | 8.39M |
| October 29, 2025 | 9.72 | 9.59 | 9.59 | 9.78 | 9.5 | 7.96M |
| October 28, 2025 | 9.73 | 9.81 | 9.81 | 9.81 | 9.6 | 7.98M |
| October 27, 2025 | 9.85 | 9.76 | 9.76 | 10.18 | 9.69 | 10.73M |
| October 24, 2025 | 9.95 | 9.73 | 9.73 | 10.1 | 9.7 | 11.13M |
| October 23, 2025 | 9.9 | 10.03 | 10.03 | 10.05 | 9.59 | 9.78M |
| October 22, 2025 | 9.98 | 9.84 | 9.84 | 10.03 | 9.77 | 7.42M |
| October 21, 2025 | 9.87 | 9.98 | 9.98 | 10.03 | 9.67 | 9.89M |
| October 20, 2025 | 9.62 | 9.84 | 9.84 | 10.1 | 9.62 | 14.6M |
| October 17, 2025 | 10.13 | 9.55 | 9.55 | 10.18 | 9.47 | 14.37M |
| October 16, 2025 | 10.31 | 10.07 | 10.07 | 10.56 | 10.03 | 15.26M |
| October 15, 2025 | 10.08 | 10.28 | 10.28 | 10.33 | 9.7 | 15.14M |
| October 14, 2025 | 9.94 | 10.03 | 10.03 | 10.2 | 9.88 | 16.09M |
| October 13, 2025 | 9.5 | 9.91 | 9.91 | 10.03 | 9.35 | 17.06M |
| October 10, 2025 | 9.6 | 10.13 | 10.13 | 10.6 | 9.5 | 25.46M |
| October 09, 2025 | 9.68 | 9.66 | 9.66 | 9.79 | 9.36 | 15.23M |
| September 30, 2025 | 9.42 | 9.44 | 9.44 | 9.89 | 9.35 | 11.87M |
| September 29, 2025 | 9.3 | 9.28 | 9.28 | 9.46 | 9.16 | 13.86M |
| September 26, 2025 | 9.68 | 9.18 | 9.18 | 9.68 | 9.18 | 18.45M |
| September 25, 2025 | 9.85 | 9.62 | 9.62 | 10.08 | 9.59 | 22.88M |
| September 24, 2025 | 10.91 | 9.96 | 9.96 | 10.91 | 9.42 | 28.54M |