8.00
+0.04(+0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 8.08 | 8.02 | 8.02 | 8.09 | 7.93 | 2.74M |
| December 24, 2025 | 7.89 | 7.96 | 7.96 | 8.04 | 7.88 | 3.55M |
| December 23, 2025 | 8.06 | 7.86 | 7.86 | 8.06 | 7.85 | 5.05M |
| December 22, 2025 | 8.19 | 8.07 | 8.07 | 8.3 | 8.04 | 5.48M |
| December 19, 2025 | 8.18 | 8.2 | 8.2 | 8.28 | 8.06 | 5.91M |
| December 18, 2025 | 7.9 | 8.09 | 8.09 | 8.16 | 7.87 | 4.41M |
| December 17, 2025 | 7.85 | 7.95 | 7.95 | 7.96 | 7.75 | 3.59M |
| December 16, 2025 | 8.1 | 7.92 | 7.92 | 8.11 | 7.92 | 3.41M |
| December 15, 2025 | 8 | 8.06 | 8.06 | 8.09 | 7.91 | 3.55M |
| December 12, 2025 | 8.17 | 8.02 | 8.02 | 8.24 | 7.98 | 5.81M |
| December 11, 2025 | 8.43 | 8.18 | 8.18 | 8.43 | 8.16 | 4.63M |
| December 10, 2025 | 8.55 | 8.42 | 8.42 | 8.56 | 8.38 | 3.67M |
| December 09, 2025 | 8.59 | 8.48 | 8.48 | 8.64 | 8.48 | 3.24M |
| December 08, 2025 | 8.7 | 8.57 | 8.57 | 8.7 | 8.53 | 3.66M |
| December 05, 2025 | 8.55 | 8.66 | 8.66 | 8.66 | 8.53 | 3.35M |
| December 04, 2025 | 8.65 | 8.61 | 8.61 | 8.67 | 8.5 | 4.06M |
| December 03, 2025 | 8.83 | 8.63 | 8.63 | 8.92 | 8.53 | 7.83M |
| December 02, 2025 | 8.62 | 8.85 | 8.85 | 9 | 8.56 | 10.71M |
| December 01, 2025 | 8.45 | 8.62 | 8.62 | 8.69 | 8.45 | 5.29M |
| November 28, 2025 | 8.46 | 8.53 | 8.53 | 8.53 | 8.32 | 4.12M |
| November 27, 2025 | 8.36 | 8.41 | 8.41 | 8.47 | 8.26 | 4.82M |
| November 26, 2025 | 8.27 | 8.35 | 8.35 | 8.42 | 8.23 | 6.75M |
| November 25, 2025 | 8.35 | 8.27 | 8.27 | 8.39 | 8.25 | 4.99M |
| November 24, 2025 | 8.23 | 8.29 | 8.29 | 8.35 | 8.15 | 5.32M |
| November 21, 2025 | 8.35 | 8.15 | 8.15 | 8.49 | 8.1 | 7.12M |
| November 20, 2025 | 8.47 | 8.38 | 8.38 | 8.51 | 8.33 | 4.69M |
| November 19, 2025 | 8.62 | 8.42 | 8.42 | 8.65 | 8.42 | 4.86M |
| November 18, 2025 | 8.7 | 8.62 | 8.62 | 8.7 | 8.57 | 4.51M |
| November 17, 2025 | 8.83 | 8.72 | 8.72 | 8.9 | 8.68 | 7.37M |
| November 14, 2025 | 8.65 | 8.85 | 8.85 | 8.97 | 8.6 | 8.96M |
| November 13, 2025 | 8.57 | 8.69 | 8.69 | 8.74 | 8.5 | 5.79M |
| November 12, 2025 | 8.66 | 8.57 | 8.57 | 8.7 | 8.5 | 5.89M |
| November 11, 2025 | 8.72 | 8.69 | 8.69 | 8.73 | 8.64 | 5.16M |
| November 10, 2025 | 8.63 | 8.71 | 8.71 | 8.73 | 8.6 | 6.27M |
| November 07, 2025 | 8.72 | 8.64 | 8.64 | 8.79 | 8.63 | 6.5M |
| November 06, 2025 | 8.93 | 8.74 | 8.74 | 9 | 8.69 | 7.54M |
| November 05, 2025 | 8.96 | 8.99 | 8.99 | 9.07 | 8.89 | 6.3M |
| November 04, 2025 | 9.01 | 8.97 | 8.97 | 9.03 | 8.9 | 6.05M |
| November 03, 2025 | 8.95 | 9.01 | 9.01 | 9.07 | 8.82 | 9.27M |
| October 31, 2025 | 8.86 | 8.87 | 8.87 | 8.97 | 8.82 | 7.7M |
| October 30, 2025 | 8.87 | 8.82 | 8.82 | 9.05 | 8.74 | 12.8M |
| October 29, 2025 | 9.21 | 8.89 | 8.89 | 9.21 | 8.87 | 15.15M |
| October 28, 2025 | 9.2 | 9.19 | 9.19 | 9.39 | 9.1 | 11.59M |
| October 27, 2025 | 9.43 | 9.2 | 9.2 | 9.46 | 9.19 | 18.29M |
| October 24, 2025 | 9.62 | 9.47 | 9.47 | 9.9 | 9.39 | 35.56M |
| October 23, 2025 | 8.92 | 9.63 | 9.63 | 9.89 | 8.92 | 40.24M |
| October 22, 2025 | 8.85 | 8.99 | 8.99 | 9.19 | 8.8 | 14.58M |
| October 21, 2025 | 8.62 | 8.82 | 8.82 | 8.85 | 8.53 | 9.97M |
| October 20, 2025 | 8.46 | 8.62 | 8.62 | 8.68 | 8.46 | 9.94M |
| October 17, 2025 | 8.4 | 8.49 | 8.49 | 8.63 | 8.33 | 10.18M |
| October 16, 2025 | 8.28 | 8.39 | 8.39 | 8.59 | 8.28 | 6.5M |
| October 15, 2025 | 8.2 | 8.45 | 8.45 | 8.61 | 8.13 | 9.37M |
| October 14, 2025 | 8.26 | 8.21 | 8.21 | 8.36 | 8.15 | 5.92M |
| October 13, 2025 | 8.2 | 8.25 | 8.25 | 8.29 | 8.07 | 8.01M |
| October 10, 2025 | 8.4 | 8.44 | 8.44 | 8.68 | 8.4 | 9.33M |
| October 09, 2025 | 8.75 | 8.47 | 8.47 | 8.79 | 8.42 | 11.67M |
| September 30, 2025 | 8.36 | 8.75 | 8.75 | 9.06 | 8.34 | 20.43M |
| September 29, 2025 | 7.98 | 8.34 | 8.34 | 8.34 | 7.96 | 10.76M |
| September 26, 2025 | 7.94 | 8.05 | 8.05 | 8.16 | 7.88 | 6.34M |
| September 25, 2025 | 8.07 | 7.95 | 7.95 | 8.08 | 7.89 | 5.76M |