8.94
+0.04(+0.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.84 | 8.9 | 8.9 | 8.93 | 8.79 | 4.66M |
| December 23, 2025 | 8.89 | 8.8 | 8.8 | 8.89 | 8.79 | 3.06M |
| December 22, 2025 | 8.87 | 8.89 | 8.89 | 8.95 | 8.85 | 3.95M |
| December 19, 2025 | 8.7 | 8.83 | 8.83 | 8.85 | 8.69 | 4.72M |
| December 18, 2025 | 8.62 | 8.7 | 8.7 | 8.75 | 8.58 | 4.11M |
| December 17, 2025 | 8.69 | 8.64 | 8.64 | 8.75 | 8.52 | 6.03M |
| December 16, 2025 | 8.82 | 8.71 | 8.71 | 8.88 | 8.69 | 6M |
| December 15, 2025 | 8.9 | 8.87 | 8.87 | 8.98 | 8.82 | 3.34M |
| December 12, 2025 | 8.85 | 8.95 | 8.95 | 8.99 | 8.85 | 4.03M |
| December 11, 2025 | 9.1 | 8.89 | 8.89 | 9.1 | 8.87 | 4.91M |
| December 10, 2025 | 9.11 | 9.02 | 9.02 | 9.13 | 8.99 | 4.41M |
| December 09, 2025 | 9.19 | 9.13 | 9.13 | 9.23 | 9.1 | 4.84M |
| December 08, 2025 | 9.23 | 9.2 | 9.2 | 9.24 | 9.16 | 5.53M |
| December 05, 2025 | 9.13 | 9.2 | 9.2 | 9.21 | 9.02 | 5.47M |
| December 04, 2025 | 8.96 | 9.07 | 9.07 | 9.14 | 8.96 | 4.43M |
| December 03, 2025 | 9.12 | 9.11 | 9.11 | 9.18 | 9.07 | 4.47M |
| December 02, 2025 | 9.18 | 9.13 | 9.13 | 9.19 | 9.08 | 4.88M |
| December 01, 2025 | 9.04 | 9.15 | 9.15 | 9.2 | 9 | 6.89M |
| November 28, 2025 | 8.96 | 9.04 | 9.04 | 9.04 | 8.91 | 4.53M |
| November 27, 2025 | 8.94 | 8.95 | 8.95 | 9.03 | 8.88 | 5.19M |
| November 26, 2025 | 8.93 | 8.94 | 8.94 | 9.02 | 8.89 | 5.39M |
| November 25, 2025 | 8.9 | 8.92 | 8.92 | 8.99 | 8.8 | 6.02M |
| November 24, 2025 | 8.78 | 8.87 | 8.87 | 8.9 | 8.74 | 6.32M |
| November 21, 2025 | 9.06 | 8.72 | 8.72 | 9.1 | 8.72 | 10.85M |
| November 20, 2025 | 9.16 | 9.1 | 9.1 | 9.17 | 9.04 | 5.9M |
| November 19, 2025 | 9.31 | 9.14 | 9.14 | 9.32 | 9.09 | 7.44M |
| November 18, 2025 | 9.47 | 9.3 | 9.3 | 9.47 | 9.23 | 8.87M |
| November 17, 2025 | 9.48 | 9.45 | 9.45 | 9.48 | 9.35 | 6.81M |
| November 14, 2025 | 9.38 | 9.44 | 9.44 | 9.5 | 9.32 | 7.15M |
| November 13, 2025 | 9.38 | 9.4 | 9.4 | 9.42 | 9.31 | 6.54M |
| November 12, 2025 | 9.32 | 9.36 | 9.36 | 9.4 | 9.28 | 9.67M |
| November 11, 2025 | 9.27 | 9.31 | 9.31 | 9.32 | 9.24 | 6.41M |
| November 10, 2025 | 9.29 | 9.28 | 9.28 | 9.3 | 9.2 | 6.09M |
| November 07, 2025 | 9.26 | 9.27 | 9.27 | 9.31 | 9.2 | 5.3M |
| November 06, 2025 | 9.2 | 9.29 | 9.29 | 9.3 | 9.19 | 6.32M |
| November 05, 2025 | 9.14 | 9.22 | 9.22 | 9.25 | 9.11 | 7.02M |
| November 04, 2025 | 9.16 | 9.18 | 9.18 | 9.22 | 9.11 | 6.07M |
| November 03, 2025 | 9.09 | 9.16 | 9.16 | 9.18 | 9.05 | 6.8M |
| October 31, 2025 | 9 | 9.06 | 9.06 | 9.12 | 9 | 6.84M |
| October 30, 2025 | 9.14 | 9 | 9 | 9.16 | 9 | 9.23M |
| October 29, 2025 | 9.17 | 9.16 | 9.16 | 9.18 | 9.09 | 6.57M |
| October 28, 2025 | 9.13 | 9.16 | 9.16 | 9.18 | 9.1 | 7.11M |
| October 27, 2025 | 9.15 | 9.15 | 9.15 | 9.18 | 9.03 | 6.91M |
| October 24, 2025 | 9.08 | 9.09 | 9.09 | 9.11 | 9.05 | 5.72M |
| October 23, 2025 | 9.01 | 9.08 | 9.08 | 9.08 | 8.93 | 4.63M |
| October 22, 2025 | 9.02 | 9.04 | 9.04 | 9.13 | 9 | 5.56M |
| October 21, 2025 | 8.9 | 9.06 | 9.06 | 9.07 | 8.87 | 7.95M |
| October 20, 2025 | 8.81 | 8.86 | 8.86 | 8.87 | 8.81 | 4.74M |
| October 17, 2025 | 8.84 | 8.76 | 8.76 | 8.9 | 8.76 | 7.13M |
| October 16, 2025 | 8.95 | 8.84 | 8.84 | 8.97 | 8.82 | 5.41M |
| October 15, 2025 | 8.86 | 8.96 | 8.96 | 8.97 | 8.79 | 7.09M |
| October 14, 2025 | 9.04 | 8.83 | 8.83 | 9.11 | 8.8 | 11.28M |
| October 13, 2025 | 8.88 | 9.03 | 9.03 | 9.05 | 8.73 | 8.69M |
| October 10, 2025 | 9.15 | 9.14 | 9.14 | 9.2 | 9.1 | 7.43M |
| October 09, 2025 | 9.04 | 9.15 | 9.15 | 9.25 | 9 | 11.15M |
| September 30, 2025 | 9.06 | 9.04 | 9.04 | 9.1 | 8.99 | 6.95M |
| September 29, 2025 | 8.97 | 9.06 | 9.06 | 9.09 | 8.86 | 7.7M |
| September 26, 2025 | 9.01 | 8.97 | 8.97 | 9.08 | 8.92 | 6.82M |
| September 25, 2025 | 9.19 | 9.01 | 9.01 | 9.24 | 9.01 | 9.92M |
| September 24, 2025 | 9.08 | 9.21 | 9.21 | 9.21 | 9.06 | 8.12M |