8.45
+0.02999981(+0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.23 | 8.42 | 8.42 | 8.46 | 8.22 | 26.1M |
| December 23, 2025 | 8.27 | 8.25 | 8.25 | 8.36 | 8.21 | 15.74M |
| December 22, 2025 | 8.26 | 8.27 | 8.27 | 8.34 | 8.24 | 18.85M |
| December 19, 2025 | 8.12 | 8.24 | 8.24 | 8.28 | 8.12 | 23.2M |
| December 18, 2025 | 8.16 | 8.1 | 8.1 | 8.26 | 8.09 | 19.8M |
| December 17, 2025 | 8.07 | 8.17 | 8.17 | 8.22 | 7.94 | 21.13M |
| December 16, 2025 | 8.31 | 8.06 | 8.06 | 8.33 | 8.03 | 23.85M |
| December 15, 2025 | 8.31 | 8.35 | 8.35 | 8.42 | 8.23 | 19.77M |
| December 12, 2025 | 8.22 | 8.32 | 8.32 | 8.42 | 8.21 | 24.25M |
| December 11, 2025 | 8.24 | 8.21 | 8.21 | 8.35 | 8.18 | 19.99M |
| December 10, 2025 | 8.19 | 8.24 | 8.24 | 8.27 | 8.14 | 14.65M |
| December 09, 2025 | 8.31 | 8.22 | 8.22 | 8.31 | 8.19 | 18.89M |
| December 08, 2025 | 8.29 | 8.34 | 8.34 | 8.38 | 8.26 | 26.09M |
| December 05, 2025 | 8.19 | 8.26 | 8.26 | 8.31 | 8.11 | 29.05M |
| December 04, 2025 | 8.01 | 8.11 | 8.11 | 8.13 | 8.01 | 13.17M |
| December 03, 2025 | 8.21 | 8.09 | 8.09 | 8.21 | 8.04 | 16.7M |
| December 02, 2025 | 8.2 | 8.21 | 8.21 | 8.23 | 8.09 | 15.55M |
| December 01, 2025 | 8.08 | 8.22 | 8.22 | 8.26 | 8.08 | 20.88M |
| November 28, 2025 | 8.01 | 8.07 | 8.07 | 8.09 | 7.99 | 15.78M |
| November 27, 2025 | 7.93 | 8.02 | 8.02 | 8.09 | 7.93 | 17.84M |
| November 26, 2025 | 8.02 | 7.93 | 7.93 | 8.08 | 7.9 | 21.32M |
| November 25, 2025 | 8.13 | 8.06 | 8.06 | 8.18 | 7.99 | 34.14M |
| November 24, 2025 | 7.9 | 8.05 | 8.05 | 8.11 | 7.8 | 32.04M |
| November 21, 2025 | 8.31 | 7.86 | 7.86 | 8.45 | 7.85 | 52.07M |
| November 20, 2025 | 8.56 | 8.41 | 8.41 | 8.66 | 8.37 | 22.62M |
| November 19, 2025 | 8.64 | 8.46 | 8.46 | 8.72 | 8.41 | 28.46M |
| November 18, 2025 | 8.97 | 8.65 | 8.65 | 9 | 8.61 | 39.84M |
| November 17, 2025 | 8.86 | 8.97 | 8.97 | 9.14 | 8.86 | 54.4M |
| November 14, 2025 | 8.83 | 8.82 | 8.82 | 8.97 | 8.72 | 40.36M |
| November 13, 2025 | 8.81 | 8.89 | 8.89 | 9.02 | 8.75 | 58.2M |
| November 12, 2025 | 9.13 | 8.89 | 8.89 | 9.22 | 8.75 | 84.25M |
| November 11, 2025 | 8.42 | 9.13 | 9.13 | 9.4 | 8.41 | 146.79M |
| November 10, 2025 | 8.22 | 8.26 | 8.26 | 8.3 | 8.18 | 19.44M |
| November 07, 2025 | 8.18 | 8.2 | 8.2 | 8.27 | 8.12 | 16.11M |
| November 06, 2025 | 8.18 | 8.21 | 8.21 | 8.26 | 8.13 | 17.19M |
| November 05, 2025 | 8.13 | 8.18 | 8.18 | 8.24 | 8 | 29.18M |
| November 04, 2025 | 8.4 | 8.21 | 8.21 | 8.42 | 8.15 | 21.17M |
| November 03, 2025 | 8.41 | 8.43 | 8.43 | 8.46 | 8.17 | 25.95M |
| October 31, 2025 | 8.32 | 8.42 | 8.42 | 8.52 | 8.32 | 22.69M |
| October 30, 2025 | 8.58 | 8.34 | 8.34 | 8.6 | 8.32 | 32.21M |
| October 29, 2025 | 8.57 | 8.6 | 8.6 | 8.62 | 8.49 | 31.5M |
| October 28, 2025 | 8.57 | 8.7 | 8.7 | 8.7 | 8.5 | 29.49M |
| October 27, 2025 | 8.4 | 8.6 | 8.6 | 8.75 | 8.37 | 38.75M |
| October 24, 2025 | 8.22 | 8.35 | 8.35 | 8.39 | 8.22 | 23.38M |
| October 23, 2025 | 8.22 | 8.2 | 8.2 | 8.25 | 8.05 | 27.27M |
| October 22, 2025 | 8.22 | 8.25 | 8.25 | 8.38 | 8.17 | 21.15M |
| October 21, 2025 | 8.26 | 8.3 | 8.3 | 8.35 | 8.1 | 40.05M |
| October 20, 2025 | 8.38 | 8.42 | 8.42 | 8.51 | 8.35 | 25.37M |
| October 17, 2025 | 8.6 | 8.28 | 8.28 | 8.76 | 8.27 | 39.99M |
| October 16, 2025 | 8.81 | 8.61 | 8.61 | 8.84 | 8.55 | 41.74M |
| October 15, 2025 | 9.02 | 8.87 | 8.87 | 9.04 | 8.72 | 46.79M |
| October 14, 2025 | 9.29 | 8.95 | 8.95 | 9.47 | 8.9 | 100.44M |
| October 13, 2025 | 8.42 | 9.12 | 9.12 | 9.15 | 8.36 | 93.69M |
| October 10, 2025 | 8.61 | 8.67 | 8.67 | 8.71 | 8.46 | 41.59M |
| October 09, 2025 | 8.29 | 8.59 | 8.59 | 8.77 | 8.28 | 52.51M |
| September 30, 2025 | 8.19 | 8.2 | 8.2 | 8.3 | 8.17 | 17.94M |
| September 29, 2025 | 8.13 | 8.19 | 8.19 | 8.25 | 8.01 | 20.23M |
| September 26, 2025 | 8.29 | 8.11 | 8.11 | 8.38 | 8.08 | 32.7M |
| September 25, 2025 | 8.5 | 8.31 | 8.31 | 8.55 | 8.29 | 30.57M |
| September 24, 2025 | 8.09 | 8.57 | 8.57 | 8.61 | 8.07 | 42.1M |