8.25
+0.04(+0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 8.2 | 8.25 | 8.25 | 8.29 | 8.14 | 26.54M |
| December 24, 2025 | 8.16 | 8.21 | 8.21 | 8.24 | 8.09 | 31.12M |
| December 23, 2025 | 8.33 | 8.15 | 8.15 | 8.33 | 8.14 | 44M |
| December 22, 2025 | 8.32 | 8.34 | 8.34 | 8.44 | 8.26 | 51.43M |
| December 19, 2025 | 8.19 | 8.33 | 8.33 | 8.35 | 8.17 | 58.05M |
| December 18, 2025 | 8.19 | 8.19 | 8.19 | 8.24 | 8.14 | 33.74M |
| December 17, 2025 | 8.1 | 8.22 | 8.22 | 8.26 | 8.05 | 55.34M |
| December 16, 2025 | 8 | 8.08 | 8.08 | 8.11 | 7.98 | 34.54M |
| December 15, 2025 | 7.98 | 7.98 | 7.98 | 8.03 | 7.96 | 12.74M |
| December 12, 2025 | 8 | 7.97 | 7.97 | 8 | 7.92 | 21.69M |
| December 11, 2025 | 8.12 | 7.97 | 7.97 | 8.12 | 7.97 | 17.56M |
| December 10, 2025 | 8.1 | 8.06 | 8.06 | 8.13 | 8.03 | 26.8M |
| December 09, 2025 | 8.05 | 7.95 | 7.95 | 8.06 | 7.95 | 15.21M |
| December 08, 2025 | 7.97 | 8.06 | 8.06 | 8.08 | 7.95 | 25.18M |
| December 05, 2025 | 7.93 | 7.97 | 7.97 | 7.98 | 7.87 | 15.94M |
| December 04, 2025 | 7.91 | 7.95 | 7.95 | 8.04 | 7.9 | 22.72M |
| December 03, 2025 | 8.09 | 8.05 | 8.05 | 8.1 | 8.01 | 21.49M |
| December 02, 2025 | 8.07 | 8.07 | 8.07 | 8.13 | 8.04 | 25.86M |
| December 01, 2025 | 7.91 | 8.1 | 8.1 | 8.12 | 7.91 | 38.52M |
| November 28, 2025 | 7.91 | 7.9 | 7.9 | 7.93 | 7.83 | 19.62M |
| November 27, 2025 | 7.95 | 7.93 | 7.93 | 7.99 | 7.91 | 17.88M |
| November 26, 2025 | 8.02 | 7.93 | 7.93 | 8.05 | 7.93 | 19.63M |
| November 25, 2025 | 7.95 | 7.95 | 7.95 | 8 | 7.91 | 23.05M |
| November 24, 2025 | 7.84 | 7.93 | 7.93 | 7.99 | 7.84 | 20.28M |
| November 21, 2025 | 7.94 | 7.83 | 7.83 | 8 | 7.82 | 32.18M |
| November 20, 2025 | 8.06 | 7.99 | 7.99 | 8.07 | 7.99 | 23.99M |
| November 19, 2025 | 8.05 | 8.06 | 8.06 | 8.11 | 8.01 | 22.24M |
| November 18, 2025 | 8.15 | 8.06 | 8.06 | 8.15 | 8.01 | 34.5M |
| November 17, 2025 | 8.22 | 8.15 | 8.15 | 8.23 | 8.11 | 27.81M |
| November 14, 2025 | 8.25 | 8.22 | 8.22 | 8.34 | 8.21 | 28.59M |
| November 13, 2025 | 8.21 | 8.29 | 8.29 | 8.31 | 8.18 | 33.07M |
| November 12, 2025 | 8.28 | 8.21 | 8.21 | 8.34 | 8.21 | 30.49M |
| November 11, 2025 | 8.24 | 8.28 | 8.28 | 8.3 | 8.21 | 33.36M |
| November 10, 2025 | 8.11 | 8.28 | 8.28 | 8.3 | 8.1 | 52.02M |
| November 07, 2025 | 8.08 | 8.11 | 8.11 | 8.14 | 8.05 | 23.13M |
| November 06, 2025 | 8.07 | 8.07 | 8.07 | 8.1 | 8.02 | 27.01M |
| November 05, 2025 | 7.99 | 8.09 | 8.09 | 8.15 | 7.97 | 39.24M |
| November 04, 2025 | 8.05 | 8.01 | 8.01 | 8.09 | 7.99 | 27.15M |
| November 03, 2025 | 8.04 | 8.07 | 8.07 | 8.07 | 7.96 | 32.56M |
| October 31, 2025 | 7.98 | 8.03 | 8.03 | 8.05 | 7.96 | 29.17M |
| October 30, 2025 | 8.07 | 7.99 | 7.99 | 8.08 | 7.97 | 35.3M |
| October 29, 2025 | 8.07 | 8.07 | 8.07 | 8.08 | 8.03 | 25.68M |
| October 28, 2025 | 8.11 | 8.08 | 8.08 | 8.16 | 8.07 | 27.2M |
| October 27, 2025 | 8.13 | 8.13 | 8.13 | 8.15 | 8.11 | 21.97M |
| October 24, 2025 | 8.17 | 8.12 | 8.12 | 8.18 | 8.1 | 22.8M |
| October 23, 2025 | 8.11 | 8.17 | 8.17 | 8.18 | 8.03 | 28.12M |
| October 22, 2025 | 8.1 | 8.11 | 8.11 | 8.13 | 8.09 | 20.28M |
| October 21, 2025 | 8.11 | 8.12 | 8.12 | 8.15 | 8.09 | 25.2M |
| October 20, 2025 | 8.15 | 8.11 | 8.11 | 8.19 | 8.11 | 20.71M |
| October 17, 2025 | 8.26 | 8.09 | 8.09 | 8.3 | 8.09 | 38.36M |
| October 16, 2025 | 8.34 | 8.26 | 8.26 | 8.39 | 8.26 | 31.89M |
| October 15, 2025 | 8.31 | 8.36 | 8.36 | 8.37 | 8.3 | 25.55M |
| October 14, 2025 | 8.35 | 8.29 | 8.29 | 8.41 | 8.27 | 35.96M |
| October 13, 2025 | 8.29 | 8.33 | 8.33 | 8.38 | 8.23 | 38.29M |
| October 10, 2025 | 8.48 | 8.48 | 8.48 | 8.58 | 8.47 | 35.43M |
| October 09, 2025 | 8.72 | 8.5 | 8.5 | 8.74 | 8.46 | 66.69M |
| September 30, 2025 | 8.89 | 8.76 | 8.76 | 8.92 | 8.75 | 52.18M |
| September 29, 2025 | 8.86 | 8.88 | 8.88 | 8.95 | 8.71 | 41.57M |
| September 26, 2025 | 8.96 | 8.86 | 8.86 | 8.98 | 8.86 | 40M |
| September 25, 2025 | 8.97 | 9.05 | 9.05 | 9.07 | 8.84 | 61.72M |