8.27
+0.01(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 8.26 | 8.27 | 8.27 | 8.35 | 8.13 | 19.99M |
| December 24, 2025 | 7.94 | 8.26 | 8.26 | 8.37 | 7.94 | 33.48M |
| December 23, 2025 | 8.08 | 7.94 | 7.94 | 8.1 | 7.87 | 19.63M |
| December 22, 2025 | 8.03 | 8.08 | 8.08 | 8.13 | 7.92 | 19.53M |
| December 19, 2025 | 7.86 | 8.06 | 8.06 | 8.12 | 7.69 | 24.43M |
| December 18, 2025 | 7.78 | 7.89 | 7.89 | 8.04 | 7.74 | 21.16M |
| December 17, 2025 | 7.83 | 7.78 | 7.78 | 7.97 | 7.61 | 20.37M |
| December 16, 2025 | 7.8 | 7.88 | 7.88 | 8.05 | 7.76 | 26.81M |
| December 15, 2025 | 7.55 | 7.8 | 7.8 | 7.95 | 7.48 | 22.28M |
| December 12, 2025 | 7.7 | 7.59 | 7.59 | 7.72 | 7.45 | 18.61M |
| December 11, 2025 | 7.82 | 7.69 | 7.69 | 7.89 | 7.65 | 25.84M |
| December 10, 2025 | 8.08 | 7.91 | 7.91 | 8.16 | 7.87 | 37.83M |
| December 09, 2025 | 7.77 | 8.17 | 8.17 | 8.26 | 7.66 | 47.52M |
| December 08, 2025 | 7.65 | 7.83 | 7.83 | 7.99 | 7.58 | 23.91M |
| December 05, 2025 | 7.33 | 7.61 | 7.61 | 7.62 | 7.29 | 16.41M |
| December 04, 2025 | 7.52 | 7.31 | 7.31 | 7.52 | 7.29 | 12.47M |
| December 03, 2025 | 7.52 | 7.48 | 7.48 | 7.59 | 7.42 | 12.06M |
| December 02, 2025 | 7.53 | 7.54 | 7.54 | 7.61 | 7.41 | 13.26M |
| December 01, 2025 | 7.52 | 7.53 | 7.53 | 7.6 | 7.43 | 12.91M |
| November 28, 2025 | 7.52 | 7.54 | 7.54 | 7.56 | 7.41 | 10.94M |
| November 27, 2025 | 7.44 | 7.5 | 7.5 | 7.63 | 7.38 | 14.34M |
| November 26, 2025 | 7.4 | 7.48 | 7.48 | 7.84 | 7.35 | 22.12M |
| November 25, 2025 | 7.2 | 7.42 | 7.42 | 7.48 | 7.13 | 22.49M |
| November 24, 2025 | 7.22 | 7.16 | 7.16 | 7.32 | 7.1 | 18.61M |
| November 21, 2025 | 7.57 | 7.22 | 7.22 | 7.62 | 7.19 | 31.4M |
| November 20, 2025 | 7.9 | 7.63 | 7.63 | 7.98 | 7.56 | 42.22M |
| November 19, 2025 | 8.37 | 7.93 | 7.93 | 8.49 | 7.71 | 62.06M |
| November 18, 2025 | 7.91 | 7.86 | 7.86 | 8.08 | 7.67 | 39.05M |
| November 17, 2025 | 8.05 | 7.85 | 7.85 | 8.11 | 7.78 | 25.82M |
| November 14, 2025 | 8.08 | 7.99 | 7.99 | 8.21 | 7.96 | 26.1M |
| November 13, 2025 | 8.13 | 8.12 | 8.12 | 8.19 | 8 | 33.2M |
| November 12, 2025 | 8.24 | 8.09 | 8.09 | 8.29 | 7.96 | 45.57M |
| November 11, 2025 | 7.8 | 8.08 | 8.08 | 8.59 | 7.59 | 70.31M |
| November 10, 2025 | 7.57 | 7.8 | 7.8 | 7.95 | 7.55 | 46.83M |
| November 07, 2025 | 7.23 | 7.46 | 7.46 | 7.55 | 7.14 | 33.28M |
| November 06, 2025 | 7.2 | 7.27 | 7.27 | 7.35 | 7.1 | 20.76M |
| November 05, 2025 | 7.11 | 7.19 | 7.19 | 7.23 | 7.08 | 13.93M |
| November 04, 2025 | 7.22 | 7.18 | 7.18 | 7.24 | 7.06 | 18.78M |
| November 03, 2025 | 7.24 | 7.16 | 7.16 | 7.34 | 7.12 | 25.25M |
| October 31, 2025 | 6.87 | 7.23 | 7.23 | 7.34 | 6.87 | 32.92M |
| October 30, 2025 | 7.02 | 6.86 | 6.86 | 7.15 | 6.8 | 29.14M |
| October 29, 2025 | 7.3 | 7.1 | 7.1 | 7.34 | 6.67 | 46.75M |
| October 28, 2025 | 7.14 | 7.1 | 7.1 | 7.2 | 7.03 | 27.86M |
| October 27, 2025 | 6.99 | 7.15 | 7.15 | 7.27 | 6.88 | 38.6M |
| October 24, 2025 | 6.59 | 6.92 | 6.92 | 7.22 | 6.57 | 60.14M |
| October 23, 2025 | 6.48 | 6.59 | 6.59 | 6.59 | 6.48 | 15.89M |
| October 22, 2025 | 6.41 | 6.52 | 6.52 | 6.62 | 6.37 | 28.48M |
| October 21, 2025 | 6.2 | 6.43 | 6.43 | 6.46 | 6.18 | 26.66M |
| October 20, 2025 | 6.15 | 6.2 | 6.2 | 6.21 | 6.12 | 7.63M |
| October 17, 2025 | 6.25 | 6.14 | 6.14 | 6.27 | 6.11 | 14.56M |
| October 16, 2025 | 6.24 | 6.23 | 6.23 | 6.32 | 6.18 | 9.91M |
| October 15, 2025 | 6.18 | 6.29 | 6.29 | 6.29 | 6.14 | 10.98M |
| October 14, 2025 | 6.24 | 6.17 | 6.17 | 6.29 | 6.14 | 11.16M |
| October 13, 2025 | 6.09 | 6.24 | 6.24 | 6.24 | 6.01 | 12.3M |
| October 10, 2025 | 6.2 | 6.3 | 6.3 | 6.34 | 6.18 | 14.27M |
| October 09, 2025 | 6.2 | 6.22 | 6.22 | 6.26 | 6.16 | 11.76M |
| September 30, 2025 | 6.12 | 6.19 | 6.19 | 6.24 | 6.11 | 8.18M |
| September 29, 2025 | 6.12 | 6.13 | 6.13 | 6.15 | 6.02 | 8.17M |
| September 26, 2025 | 6.09 | 6.12 | 6.12 | 6.19 | 6.06 | 7M |
| September 25, 2025 | 6.2 | 6.12 | 6.12 | 6.24 | 6.1 | 9.03M |