8.04
+0.06(+0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 7.92 | 7.98 | 7.98 | 7.99 | 7.84 | 39.58M |
| December 23, 2025 | 7.84 | 7.93 | 7.93 | 7.99 | 7.82 | 61.24M |
| December 22, 2025 | 7.83 | 7.84 | 7.84 | 7.85 | 7.73 | 51.56M |
| December 19, 2025 | 7.85 | 7.82 | 7.82 | 7.88 | 7.81 | 32.99M |
| December 18, 2025 | 7.8 | 7.87 | 7.87 | 7.88 | 7.74 | 37.44M |
| December 17, 2025 | 7.74 | 7.81 | 7.81 | 7.84 | 7.67 | 45M |
| December 16, 2025 | 7.9 | 7.75 | 7.75 | 7.91 | 7.71 | 52.08M |
| December 15, 2025 | 7.85 | 7.89 | 7.89 | 7.92 | 7.84 | 39M |
| December 12, 2025 | 7.81 | 7.85 | 7.85 | 7.88 | 7.78 | 45.5M |
| December 11, 2025 | 7.82 | 7.82 | 7.82 | 7.92 | 7.8 | 40.75M |
| December 10, 2025 | 7.76 | 7.82 | 7.82 | 7.85 | 7.73 | 33.59M |
| December 09, 2025 | 7.82 | 7.79 | 7.79 | 7.9 | 7.76 | 34.07M |
| December 08, 2025 | 7.9 | 7.8 | 7.8 | 7.92 | 7.76 | 45.93M |
| December 05, 2025 | 7.92 | 7.89 | 7.89 | 7.96 | 7.85 | 46.61M |
| December 04, 2025 | 8.02 | 7.93 | 7.93 | 8.02 | 7.9 | 37.1M |
| December 03, 2025 | 7.89 | 7.99 | 7.99 | 8.06 | 7.87 | 58.7M |
| December 02, 2025 | 7.91 | 7.89 | 7.89 | 7.95 | 7.82 | 39.14M |
| December 01, 2025 | 7.77 | 7.91 | 7.91 | 7.92 | 7.76 | 49.94M |
| November 28, 2025 | 7.91 | 7.78 | 7.78 | 7.91 | 7.77 | 46.7M |
| November 27, 2025 | 7.77 | 7.92 | 7.92 | 7.96 | 7.75 | 53.97M |
| November 26, 2025 | 7.72 | 7.8 | 7.8 | 7.84 | 7.69 | 50.24M |
| November 25, 2025 | 7.68 | 7.71 | 7.71 | 7.72 | 7.57 | 58.8M |
| November 24, 2025 | 7.76 | 7.65 | 7.65 | 7.78 | 7.63 | 62.4M |
| November 21, 2025 | 7.81 | 7.72 | 7.72 | 7.86 | 7.71 | 64.67M |
| November 20, 2025 | 7.91 | 7.86 | 7.86 | 7.95 | 7.82 | 44.15M |
| November 19, 2025 | 7.82 | 7.9 | 7.9 | 7.95 | 7.81 | 49.03M |
| November 18, 2025 | 7.88 | 7.82 | 7.82 | 7.9 | 7.79 | 49.23M |
| November 17, 2025 | 7.92 | 7.87 | 7.87 | 7.95 | 7.79 | 55.87M |
| November 14, 2025 | 8.08 | 7.92 | 7.92 | 8.1 | 7.91 | 67.21M |
| November 13, 2025 | 8.15 | 8.07 | 8.07 | 8.18 | 8.02 | 62.86M |
| November 12, 2025 | 8.23 | 8.15 | 8.15 | 8.25 | 8.13 | 43.53M |
| November 11, 2025 | 8.26 | 8.19 | 8.19 | 8.27 | 8.11 | 63.71M |
| November 10, 2025 | 8.31 | 8.27 | 8.27 | 8.44 | 8.26 | 62.36M |
| November 07, 2025 | 8.27 | 8.25 | 8.25 | 8.4 | 8.23 | 52.72M |
| November 06, 2025 | 8.16 | 8.27 | 8.27 | 8.34 | 8.16 | 74.18M |
| November 05, 2025 | 8.1 | 8.16 | 8.16 | 8.21 | 8 | 53.16M |
| November 04, 2025 | 8.16 | 8.13 | 8.13 | 8.25 | 8.09 | 60.66M |
| November 03, 2025 | 8.15 | 8.17 | 8.17 | 8.25 | 8.1 | 78.04M |
| October 31, 2025 | 8.36 | 8.13 | 8.13 | 8.37 | 8.09 | 98.46M |
| October 30, 2025 | 8.24 | 8.38 | 8.38 | 8.49 | 8.09 | 130.28M |
| October 29, 2025 | 8.04 | 8.26 | 8.26 | 8.34 | 7.96 | 203.86M |
| October 28, 2025 | 7.76 | 7.73 | 7.73 | 7.78 | 7.67 | 61.91M |
| October 27, 2025 | 7.55 | 7.75 | 7.75 | 7.86 | 7.55 | 101.08M |
| October 24, 2025 | 7.73 | 7.55 | 7.55 | 7.73 | 7.54 | 72.72M |
| October 23, 2025 | 7.57 | 7.74 | 7.74 | 7.74 | 7.55 | 75.82M |
| October 22, 2025 | 7.48 | 7.57 | 7.57 | 7.62 | 7.47 | 63.73M |
| October 21, 2025 | 7.45 | 7.49 | 7.49 | 7.51 | 7.41 | 61.94M |
| October 20, 2025 | 7.48 | 7.49 | 7.49 | 7.51 | 7.32 | 78M |
| October 17, 2025 | 7.5 | 7.48 | 7.48 | 7.58 | 7.45 | 80.98M |
| October 16, 2025 | 7.4 | 7.48 | 7.48 | 7.49 | 7.35 | 58.59M |
| October 15, 2025 | 7.37 | 7.42 | 7.42 | 7.5 | 7.33 | 83.53M |
| October 14, 2025 | 7.27 | 7.34 | 7.34 | 7.39 | 7.24 | 83.82M |
| October 13, 2025 | 7.18 | 7.29 | 7.29 | 7.3 | 7.1 | 71.16M |
| October 10, 2025 | 7.25 | 7.3 | 7.3 | 7.38 | 7.21 | 64.29M |
| October 09, 2025 | 7.06 | 7.28 | 7.28 | 7.29 | 7.06 | 94.94M |
| September 30, 2025 | 7.1 | 7.06 | 7.06 | 7.13 | 7.04 | 61.65M |
| September 29, 2025 | 7.16 | 7.12 | 7.12 | 7.18 | 7 | 105.27M |
| September 26, 2025 | 7.12 | 7.13 | 7.13 | 7.19 | 7.11 | 48.46M |
| September 25, 2025 | 7.26 | 7.15 | 7.15 | 7.26 | 7.11 | 67.66M |
| September 24, 2025 | 7.22 | 7.26 | 7.26 | 7.27 | 7.17 | 51.52M |