8.26
+0.31(+3.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 7.75 | 8.26 | 8.26 | 8.45 | 7.75 | 14.01M |
| December 24, 2025 | 8.33 | 7.95 | 7.95 | 8.41 | 7.82 | 16.54M |
| December 23, 2025 | 8.64 | 8.22 | 8.22 | 8.65 | 8.21 | 9.49M |
| December 22, 2025 | 8.58 | 8.63 | 8.63 | 8.92 | 8.58 | 9.91M |
| December 19, 2025 | 8.15 | 8.6 | 8.6 | 8.65 | 8.12 | 10.31M |
| December 18, 2025 | 8.1 | 8.17 | 8.17 | 8.3 | 7.93 | 5.3M |
| December 17, 2025 | 8 | 8.13 | 8.13 | 8.18 | 7.75 | 7.67M |
| December 16, 2025 | 8.55 | 8.01 | 8.01 | 8.61 | 7.67 | 16.87M |
| December 15, 2025 | 8.07 | 8.56 | 8.56 | 8.68 | 8.07 | 9.56M |
| December 12, 2025 | 9.4 | 8.26 | 8.26 | 9.4 | 8.25 | 24.4M |
| December 11, 2025 | 9.43 | 9.67 | 9.67 | 9.9 | 9.43 | 15.19M |
| December 10, 2025 | 9.15 | 9.59 | 9.59 | 9.97 | 9 | 16.63M |
| December 09, 2025 | 8.4 | 9.17 | 9.17 | 9.25 | 8.4 | 16.59M |
| December 08, 2025 | 8.52 | 8.56 | 8.56 | 8.61 | 8.24 | 11.52M |
| December 05, 2025 | 8.06 | 8.11 | 8.11 | 8.38 | 8.03 | 14.95M |
| December 04, 2025 | 9.11 | 8.61 | 8.61 | 9.11 | 8.47 | 8.83M |
| December 03, 2025 | 8.99 | 8.67 | 8.67 | 9 | 8.66 | 10.46M |
| December 02, 2025 | 9.2 | 9.03 | 9.03 | 9.3 | 8.93 | 9.32M |
| December 01, 2025 | 8.84 | 9.16 | 9.16 | 9.25 | 8.8 | 11.67M |
| November 28, 2025 | 9.11 | 9.08 | 9.08 | 9.36 | 8.81 | 11.02M |
| November 27, 2025 | 9.1 | 9.13 | 9.13 | 9.25 | 8.93 | 15.36M |
| November 26, 2025 | 8.5 | 9.16 | 9.16 | 9.26 | 8.49 | 20.97M |
| November 25, 2025 | 8.62 | 8.49 | 8.49 | 8.62 | 8.4 | 10.2M |
| November 24, 2025 | 8.61 | 8.63 | 8.63 | 8.8 | 8.35 | 10.56M |
| November 21, 2025 | 8.44 | 8.63 | 8.63 | 8.88 | 8.26 | 13.68M |
| November 20, 2025 | 8.7 | 8.5 | 8.5 | 8.88 | 8.41 | 13.05M |
| November 19, 2025 | 8.54 | 8.79 | 8.79 | 9.12 | 8.38 | 20.11M |
| November 18, 2025 | 8.05 | 8.69 | 8.69 | 8.69 | 8.05 | 21.08M |
| November 17, 2025 | 8.18 | 8.11 | 8.11 | 8.4 | 8.02 | 18.49M |
| November 14, 2025 | 8.73 | 8.05 | 8.05 | 8.76 | 8 | 33.17M |
| November 13, 2025 | 8.05 | 8.95 | 8.95 | 11.17 | 8.05 | 48.07M |
| November 12, 2025 | 8.7 | 9.38 | 9.38 | 9.5 | 8.7 | 23.9M |
| November 11, 2025 | 9.01 | 8.8 | 8.8 | 9.17 | 8.63 | 26.17M |
| November 10, 2025 | 9 | 9.01 | 9.01 | 9.47 | 8.72 | 27.65M |
| November 07, 2025 | 8.05 | 8.94 | 8.94 | 9.08 | 8.05 | 29.97M |
| November 06, 2025 | 7.87 | 8.02 | 8.02 | 8.15 | 7.87 | 13.99M |
| November 05, 2025 | 7.4 | 7.94 | 7.94 | 7.97 | 7.28 | 19.28M |
| November 04, 2025 | 7.75 | 7.6 | 7.6 | 7.86 | 7.42 | 14.11M |
| November 03, 2025 | 7.84 | 7.82 | 7.82 | 7.98 | 7.75 | 14.17M |
| October 31, 2025 | 7.88 | 8.01 | 8.01 | 8.09 | 7.75 | 17.34M |
| October 30, 2025 | 7.6 | 7.83 | 7.83 | 8.03 | 7.5 | 23.13M |
| October 29, 2025 | 7.6 | 7.48 | 7.48 | 7.8 | 7.35 | 18.52M |
| October 28, 2025 | 7.5 | 7.6 | 7.6 | 7.84 | 7.4 | 21.04M |
| October 27, 2025 | 7.68 | 7.77 | 7.77 | 8.33 | 7.68 | 34.73M |
| October 24, 2025 | 6.95 | 6.94 | 6.94 | 7.03 | 6.82 | 8.86M |
| October 23, 2025 | 7.05 | 6.98 | 6.98 | 7.08 | 6.77 | 13.35M |
| October 22, 2025 | 6.64 | 6.96 | 6.96 | 7.27 | 6.64 | 18.95M |
| October 21, 2025 | 6.61 | 6.69 | 6.69 | 6.81 | 6.52 | 11.27M |
| October 20, 2025 | 6.77 | 6.73 | 6.73 | 6.98 | 6.56 | 16.29M |
| October 17, 2025 | 6.98 | 6.8 | 6.8 | 7.14 | 6.4 | 20.66M |
| October 16, 2025 | 6.58 | 6.98 | 6.98 | 7.39 | 6.58 | 27.82M |
| October 15, 2025 | 6.48 | 6.81 | 6.81 | 6.89 | 6.2 | 27.77M |
| October 14, 2025 | 6.53 | 6.3 | 6.3 | 6.9 | 6.1 | 29.98M |
| October 13, 2025 | 5.81 | 6.46 | 6.46 | 6.75 | 5.78 | 37.62M |
| October 10, 2025 | 5.08 | 5.77 | 5.77 | 5.77 | 5.08 | 22.56M |
| October 09, 2025 | 5.17 | 4.81 | 4.81 | 5.28 | 4.81 | 24.01M |
| September 30, 2025 | 5.71 | 5.3 | 5.3 | 5.71 | 4.67 | 36.5M |
| September 29, 2025 | 5.86 | 5.66 | 5.66 | 6.01 | 5.65 | 13.61M |
| September 26, 2025 | 6.04 | 5.72 | 5.72 | 6.05 | 5.72 | 14.7M |
| September 25, 2025 | 6 | 6.11 | 6.11 | 6.23 | 5.95 | 12.56M |