8.13
+0.02(+0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 7.96 | 8.11 | 8.11 | 8.11 | 7.93 | 7.99M |
| December 23, 2025 | 8.17 | 7.97 | 7.97 | 8.21 | 7.92 | 12.03M |
| December 22, 2025 | 8.25 | 8.18 | 8.18 | 8.33 | 8.17 | 10.15M |
| December 19, 2025 | 8.22 | 8.3 | 8.3 | 8.36 | 8.18 | 9.45M |
| December 18, 2025 | 8.1 | 8.22 | 8.22 | 8.63 | 8.08 | 16.18M |
| December 17, 2025 | 7.96 | 8.25 | 8.25 | 8.28 | 7.76 | 19.44M |
| December 16, 2025 | 8.3 | 8.05 | 8.05 | 8.51 | 8.04 | 18.46M |
| December 15, 2025 | 8.25 | 8.43 | 8.43 | 8.62 | 8.02 | 27.69M |
| December 12, 2025 | 8.38 | 8.44 | 8.44 | 8.75 | 8.2 | 49.34M |
| December 11, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 1.77M |
| December 10, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 |
| December 09, 2025 | 10.7 | 11.33 | 11.33 | 11.66 | 10.61 | 49.28M |
| December 08, 2025 | 10.24 | 10.7 | 10.7 | 10.88 | 10.18 | 21.11M |
| December 05, 2025 | 10.61 | 10.36 | 10.36 | 10.62 | 10.01 | 18.91M |
| December 04, 2025 | 10.34 | 10.71 | 10.71 | 10.83 | 10.34 | 22.14M |
| December 03, 2025 | 10.42 | 11 | 11 | 11 | 10.37 | 35.14M |
| December 02, 2025 | 10.44 | 10.51 | 10.51 | 10.88 | 10.39 | 16.25M |
| December 01, 2025 | 10.23 | 10.58 | 10.58 | 10.68 | 10.2 | 23.07M |
| November 28, 2025 | 10.34 | 10.14 | 10.14 | 10.35 | 10.09 | 12.71M |
| November 27, 2025 | 10.26 | 10.36 | 10.36 | 10.59 | 10.02 | 17.81M |
| November 26, 2025 | 10.56 | 10.28 | 10.28 | 10.57 | 10.21 | 19.5M |
| November 25, 2025 | 10.41 | 10.64 | 10.64 | 10.82 | 10.36 | 26.06M |
| November 24, 2025 | 10.37 | 10.5 | 10.5 | 10.57 | 10.2 | 25.08M |
| November 21, 2025 | 10.36 | 10.38 | 10.38 | 10.79 | 10.2 | 31.75M |
| November 20, 2025 | 9.83 | 10.62 | 10.62 | 11.28 | 9.76 | 42.83M |
| November 19, 2025 | 10.15 | 9.68 | 9.68 | 10.16 | 9.68 | 9.11M |
| November 18, 2025 | 9.9 | 10.08 | 10.08 | 10.22 | 9.85 | 11.8M |
| November 17, 2025 | 9.87 | 9.96 | 9.96 | 9.97 | 9.76 | 5.93M |
| November 14, 2025 | 9.63 | 9.82 | 9.82 | 9.95 | 9.63 | 6.51M |
| November 13, 2025 | 9.65 | 9.74 | 9.74 | 9.76 | 9.57 | 4.26M |
| November 12, 2025 | 9.77 | 9.64 | 9.64 | 9.77 | 9.59 | 4.19M |
| November 11, 2025 | 9.71 | 9.74 | 9.74 | 9.85 | 9.69 | 4.67M |
| November 10, 2025 | 9.64 | 9.71 | 9.71 | 9.75 | 9.64 | 4.36M |
| November 07, 2025 | 9.63 | 9.66 | 9.66 | 9.68 | 9.57 | 4.3M |
| November 06, 2025 | 9.67 | 9.66 | 9.66 | 9.78 | 9.53 | 4.41M |
| November 05, 2025 | 9.61 | 9.68 | 9.68 | 9.77 | 9.53 | 6.04M |
| November 04, 2025 | 9.68 | 9.61 | 9.61 | 9.69 | 9.52 | 4.73M |
| November 03, 2025 | 9.55 | 9.71 | 9.71 | 9.72 | 9.46 | 5.67M |
| October 31, 2025 | 9.54 | 9.55 | 9.55 | 9.62 | 9.41 | 4.71M |
| October 30, 2025 | 9.58 | 9.47 | 9.47 | 9.58 | 9.41 | 5.8M |
| October 29, 2025 | 9.88 | 9.58 | 9.58 | 9.89 | 9.52 | 8.34M |
| October 28, 2025 | 9.7 | 9.89 | 9.89 | 9.9 | 9.6 | 6.91M |
| October 27, 2025 | 9.7 | 9.72 | 9.72 | 9.78 | 9.57 | 7.84M |
| October 24, 2025 | 9.49 | 9.65 | 9.65 | 9.73 | 9.45 | 7.54M |
| October 23, 2025 | 9.38 | 9.49 | 9.49 | 9.49 | 9.27 | 5.01M |
| October 22, 2025 | 9.39 | 9.42 | 9.42 | 9.5 | 9.27 | 4.7M |
| October 21, 2025 | 9.19 | 9.38 | 9.38 | 9.38 | 9.14 | 5.05M |
| October 20, 2025 | 9.07 | 9.14 | 9.14 | 9.17 | 9.01 | 4.98M |
| October 17, 2025 | 9.17 | 8.91 | 8.91 | 9.22 | 8.9 | 6.34M |
| October 16, 2025 | 9.33 | 9.17 | 9.17 | 9.33 | 9.15 | 5.37M |
| October 15, 2025 | 9.33 | 9.32 | 9.32 | 9.48 | 9.23 | 5.77M |
| October 14, 2025 | 9.51 | 9.3 | 9.3 | 9.62 | 9.23 | 7.09M |
| October 13, 2025 | 9.2 | 9.48 | 9.48 | 9.49 | 8.81 | 8.01M |
| October 10, 2025 | 9.51 | 9.45 | 9.45 | 9.55 | 9.33 | 8.64M |
| October 09, 2025 | 9.66 | 9.55 | 9.55 | 9.74 | 9.55 | 7.67M |
| September 30, 2025 | 9.77 | 9.56 | 9.56 | 9.8 | 9.54 | 8.46M |
| September 29, 2025 | 9.77 | 9.68 | 9.68 | 9.86 | 9.56 | 7.3M |
| September 26, 2025 | 9.96 | 9.8 | 9.8 | 10 | 9.8 | 5.53M |
| September 25, 2025 | 10.21 | 9.98 | 9.98 | 10.22 | 9.96 | 6.97M |
| September 24, 2025 | 9.83 | 10.2 | 10.2 | 10.2 | 9.71 | 9.64M |