8.04
-0.05(-0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 8.03 | 8.09 | 8.09 | 8.11 | 8.03 | 7.68M |
| December 24, 2025 | 8.02 | 8.05 | 8.05 | 8.06 | 7.98 | 6.23M |
| December 23, 2025 | 8.01 | 7.99 | 7.99 | 8.04 | 7.97 | 7.6M |
| December 22, 2025 | 8.05 | 8.04 | 8.04 | 8.07 | 8 | 7.3M |
| December 19, 2025 | 7.94 | 8.04 | 8.04 | 8.07 | 7.93 | 8.42M |
| December 18, 2025 | 7.86 | 7.95 | 7.95 | 8.01 | 7.83 | 9.96M |
| December 17, 2025 | 7.88 | 7.9 | 7.9 | 7.92 | 7.74 | 11.94M |
| December 16, 2025 | 8.1 | 7.9 | 7.9 | 8.11 | 7.88 | 16.84M |
| December 15, 2025 | 8.12 | 8.1 | 8.1 | 8.17 | 8.07 | 9.88M |
| December 12, 2025 | 8.1 | 8.15 | 8.15 | 8.19 | 8.09 | 9.27M |
| December 11, 2025 | 8.24 | 8.1 | 8.1 | 8.25 | 8.09 | 13.49M |
| December 10, 2025 | 8.29 | 8.25 | 8.25 | 8.32 | 8.18 | 12.02M |
| December 09, 2025 | 8.33 | 8.33 | 8.33 | 8.44 | 8.31 | 13.6M |
| December 08, 2025 | 8.27 | 8.3 | 8.3 | 8.39 | 8.26 | 13.33M |
| December 05, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.16 | 12.14M |
| December 04, 2025 | 8.58 | 8.17 | 8.17 | 8.58 | 8.17 | 18.72M |
| December 03, 2025 | 8.58 | 8.31 | 8.31 | 8.58 | 8.31 | 22.81M |
| December 02, 2025 | 8.5 | 8.48 | 8.48 | 8.58 | 8.47 | 16.61M |
| December 01, 2025 | 8.63 | 8.52 | 8.52 | 8.63 | 8.51 | 24.11M |
| November 28, 2025 | 8.58 | 8.63 | 8.63 | 8.69 | 8.56 | 19.63M |
| November 27, 2025 | 8.68 | 8.58 | 8.58 | 8.74 | 8.57 | 23.39M |
| November 26, 2025 | 8.94 | 8.63 | 8.63 | 8.95 | 8.62 | 43.7M |
| November 25, 2025 | 9.01 | 9.01 | 9.01 | 9.14 | 8.92 | 49.21M |
| November 24, 2025 | 8.78 | 9.19 | 9.19 | 9.26 | 8.68 | 69.39M |
| November 21, 2025 | 8.74 | 8.78 | 8.78 | 9.14 | 8.58 | 63.88M |
| November 20, 2025 | 8.79 | 8.84 | 8.84 | 8.88 | 8.67 | 33.08M |
| November 19, 2025 | 8.51 | 8.89 | 8.89 | 9.04 | 8.5 | 64.65M |
| November 18, 2025 | 8.62 | 8.54 | 8.54 | 8.66 | 8.46 | 29.18M |
| November 17, 2025 | 8.69 | 8.71 | 8.71 | 8.94 | 8.66 | 48.81M |
| November 14, 2025 | 8.36 | 8.45 | 8.45 | 8.64 | 8.35 | 24.16M |
| November 13, 2025 | 8.32 | 8.39 | 8.39 | 8.39 | 8.32 | 13.76M |
| November 12, 2025 | 8.36 | 8.33 | 8.33 | 8.38 | 8.29 | 12.59M |
| November 11, 2025 | 8.35 | 8.37 | 8.37 | 8.41 | 8.32 | 11.6M |
| November 10, 2025 | 8.31 | 8.34 | 8.34 | 8.35 | 8.28 | 10.44M |
| November 07, 2025 | 8.32 | 8.31 | 8.31 | 8.34 | 8.29 | 9.9M |
| November 06, 2025 | 8.36 | 8.33 | 8.33 | 8.38 | 8.32 | 11.56M |
| November 05, 2025 | 8.31 | 8.37 | 8.37 | 8.4 | 8.3 | 11.01M |
| November 04, 2025 | 8.4 | 8.36 | 8.36 | 8.47 | 8.33 | 11.38M |
| November 03, 2025 | 8.34 | 8.41 | 8.41 | 8.41 | 8.32 | 10.84M |
| October 31, 2025 | 8.28 | 8.33 | 8.33 | 8.35 | 8.27 | 10.9M |
| October 30, 2025 | 8.41 | 8.28 | 8.28 | 8.43 | 8.28 | 18M |
| October 29, 2025 | 8.35 | 8.45 | 8.45 | 8.54 | 8.35 | 23.13M |
| October 28, 2025 | 8.38 | 8.63 | 8.63 | 8.67 | 8.36 | 28.11M |
| October 27, 2025 | 8.4 | 8.39 | 8.39 | 8.45 | 8.32 | 16.14M |
| October 24, 2025 | 8.35 | 8.39 | 8.39 | 8.47 | 8.33 | 17.06M |
| October 23, 2025 | 8.3 | 8.34 | 8.34 | 8.42 | 8.26 | 15.21M |
| October 22, 2025 | 8.15 | 8.33 | 8.33 | 8.48 | 8.13 | 22.99M |
| October 21, 2025 | 8.08 | 8.16 | 8.16 | 8.19 | 8.07 | 10.91M |
| October 20, 2025 | 8.08 | 8.09 | 8.09 | 8.1 | 8.05 | 8.2M |
| October 17, 2025 | 8.13 | 8.05 | 8.05 | 8.17 | 8.03 | 12.28M |
| October 16, 2025 | 8.19 | 8.13 | 8.13 | 8.23 | 8.11 | 11.56M |
| October 15, 2025 | 8.23 | 8.2 | 8.2 | 8.25 | 8.14 | 12.27M |
| October 14, 2025 | 8.3 | 8.24 | 8.24 | 8.39 | 8.22 | 16.6M |
| October 13, 2025 | 8.02 | 8.34 | 8.34 | 8.43 | 8 | 18.87M |
| October 10, 2025 | 8.16 | 8.27 | 8.27 | 8.37 | 8.16 | 17.4M |
| October 09, 2025 | 8.2 | 8.18 | 8.18 | 8.22 | 8.14 | 12.28M |
| September 30, 2025 | 8.2 | 8.2 | 8.2 | 8.27 | 8.19 | 9.57M |
| September 29, 2025 | 8.23 | 8.19 | 8.19 | 8.23 | 8.13 | 11.59M |
| September 26, 2025 | 8.3 | 8.23 | 8.23 | 8.34 | 8.23 | 12.62M |
| September 25, 2025 | 8.45 | 8.3 | 8.3 | 8.45 | 8.29 | 17.79M |