8.12
-0.07(-0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.07 | 8.19 | 8.19 | 8.25 | 8.03 | 78.43M |
| December 23, 2025 | 8.02 | 8.07 | 8.07 | 8.13 | 7.96 | 56.99M |
| December 22, 2025 | 8.15 | 8.06 | 8.06 | 8.22 | 8 | 68.36M |
| December 19, 2025 | 8.02 | 8.1 | 8.1 | 8.17 | 7.9 | 92.47M |
| December 18, 2025 | 8.06 | 8.13 | 8.13 | 8.32 | 8 | 127.41M |
| December 17, 2025 | 7.68 | 8 | 8 | 8.05 | 7.68 | 105.86M |
| December 16, 2025 | 7.72 | 7.69 | 7.69 | 7.86 | 7.55 | 57.21M |
| December 15, 2025 | 7.92 | 7.77 | 7.77 | 7.97 | 7.74 | 66.77M |
| December 12, 2025 | 7.82 | 8.02 | 8.02 | 8.1 | 7.81 | 113.9M |
| December 11, 2025 | 7.85 | 7.74 | 7.74 | 8.08 | 7.7 | 95.42M |
| December 10, 2025 | 7.66 | 7.82 | 7.82 | 7.9 | 7.64 | 78.26M |
| December 09, 2025 | 7.48 | 7.74 | 7.74 | 7.86 | 7.47 | 101.6M |
| December 08, 2025 | 7.42 | 7.49 | 7.49 | 7.6 | 7.41 | 54.92M |
| December 05, 2025 | 7.34 | 7.41 | 7.41 | 7.42 | 7.29 | 30.75M |
| December 04, 2025 | 7.58 | 7.38 | 7.38 | 7.58 | 7.29 | 28.55M |
| December 03, 2025 | 7.58 | 7.36 | 7.36 | 7.59 | 7.34 | 49.42M |
| December 02, 2025 | 7.66 | 7.59 | 7.59 | 7.68 | 7.56 | 45.41M |
| December 01, 2025 | 7.85 | 7.73 | 7.73 | 7.89 | 7.66 | 62.36M |
| November 28, 2025 | 7.58 | 7.7 | 7.7 | 7.78 | 7.55 | 48.48M |
| November 27, 2025 | 7.78 | 7.61 | 7.61 | 7.85 | 7.59 | 60.13M |
| November 26, 2025 | 7.91 | 7.83 | 7.83 | 8.07 | 7.78 | 65.47M |
| November 25, 2025 | 7.87 | 7.95 | 7.95 | 8.07 | 7.81 | 95.46M |
| November 24, 2025 | 7.56 | 7.87 | 7.87 | 7.92 | 7.41 | 100.22M |
| November 21, 2025 | 7.57 | 7.65 | 7.65 | 7.84 | 7.51 | 90.46M |
| November 20, 2025 | 7.82 | 7.63 | 7.63 | 7.83 | 7.61 | 40.63M |
| November 19, 2025 | 7.93 | 7.76 | 7.76 | 7.94 | 7.65 | 66.34M |
| November 18, 2025 | 7.83 | 7.98 | 7.98 | 8.04 | 7.8 | 79.5M |
| November 17, 2025 | 7.72 | 7.87 | 7.87 | 7.9 | 7.66 | 52.92M |
| November 14, 2025 | 7.88 | 7.73 | 7.73 | 7.91 | 7.73 | 49.55M |
| November 13, 2025 | 7.86 | 7.9 | 7.9 | 7.95 | 7.82 | 46.66M |
| November 12, 2025 | 7.96 | 7.88 | 7.88 | 8.09 | 7.85 | 54.67M |
| November 11, 2025 | 8.14 | 8 | 8 | 8.17 | 7.94 | 93.32M |
| November 10, 2025 | 8.29 | 8.12 | 8.12 | 8.47 | 8.1 | 143.82M |
| November 07, 2025 | 7.88 | 7.94 | 7.94 | 8.1 | 7.84 | 91.11M |
| November 06, 2025 | 7.97 | 7.89 | 7.89 | 7.99 | 7.78 | 68.44M |
| November 05, 2025 | 7.8 | 8.03 | 8.03 | 8.09 | 7.77 | 110.04M |
| November 04, 2025 | 7.88 | 7.88 | 7.88 | 7.99 | 7.75 | 71.11M |
| November 03, 2025 | 7.78 | 7.94 | 7.94 | 7.96 | 7.71 | 102.57M |
| October 31, 2025 | 7.41 | 7.68 | 7.68 | 7.96 | 7.41 | 137.01M |
| October 30, 2025 | 7.52 | 7.41 | 7.41 | 7.55 | 7.4 | 43.41M |
| October 29, 2025 | 7.55 | 7.5 | 7.5 | 7.56 | 7.42 | 43.47M |
| October 28, 2025 | 7.54 | 7.56 | 7.56 | 7.6 | 7.49 | 47.08M |
| October 27, 2025 | 7.55 | 7.52 | 7.52 | 7.57 | 7.45 | 48.45M |
| October 24, 2025 | 7.53 | 7.53 | 7.53 | 7.6 | 7.5 | 53.86M |
| October 23, 2025 | 7.41 | 7.6 | 7.6 | 7.62 | 7.34 | 86.14M |
| October 22, 2025 | 7.39 | 7.43 | 7.43 | 7.49 | 7.34 | 41.15M |
| October 21, 2025 | 7.36 | 7.41 | 7.41 | 7.42 | 7.3 | 45.07M |
| October 20, 2025 | 7.32 | 7.34 | 7.34 | 7.43 | 7.3 | 47.7M |
| October 17, 2025 | 7.44 | 7.25 | 7.25 | 7.5 | 7.24 | 55.82M |
| October 16, 2025 | 7.59 | 7.48 | 7.48 | 7.59 | 7.42 | 62.06M |
| October 15, 2025 | 7.6 | 7.62 | 7.62 | 7.62 | 7.47 | 64.79M |
| October 14, 2025 | 7.8 | 7.57 | 7.57 | 7.85 | 7.52 | 74.83M |
| October 13, 2025 | 7.61 | 7.74 | 7.74 | 7.82 | 7.56 | 85.16M |
| October 10, 2025 | 7.94 | 7.88 | 7.88 | 8 | 7.86 | 83.55M |
| October 09, 2025 | 8.6 | 8.03 | 8.03 | 8.62 | 7.98 | 201.73M |
| September 30, 2025 | 9.01 | 9.29 | 9.29 | 9.37 | 9.01 | 132.7M |
| September 29, 2025 | 9.01 | 8.8 | 8.8 | 9.07 | 8.63 | 126.91M |
| September 26, 2025 | 9.71 | 9.27 | 9.27 | 9.77 | 9.21 | 131.26M |
| September 25, 2025 | 9.35 | 9.78 | 9.78 | 9.87 | 9.32 | 163.84M |
| September 24, 2025 | 9.32 | 9.39 | 9.39 | 9.58 | 9.19 | 113.24M |