8.32
+0.05(+0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 8.27 | 8.32 | 8.32 | 8.55 | 8.19 | 20.87M |
| December 25, 2025 | 8.31 | 8.27 | 8.27 | 8.32 | 8.21 | 10.02M |
| December 24, 2025 | 8.21 | 8.34 | 8.34 | 8.34 | 8.15 | 8.95M |
| December 23, 2025 | 8.4 | 8.21 | 8.21 | 8.4 | 8.18 | 11.41M |
| December 22, 2025 | 8.3 | 8.4 | 8.4 | 8.47 | 8.28 | 13.79M |
| December 19, 2025 | 8 | 8.29 | 8.29 | 8.44 | 8 | 19.83M |
| December 18, 2025 | 8.11 | 8.06 | 8.06 | 8.15 | 8.03 | 8.48M |
| December 17, 2025 | 8.12 | 8.11 | 8.11 | 8.22 | 7.9 | 15.14M |
| December 16, 2025 | 8.58 | 8.12 | 8.12 | 8.59 | 8.1 | 23.58M |
| December 15, 2025 | 8.25 | 8.61 | 8.61 | 8.67 | 8.24 | 29.03M |
| December 12, 2025 | 8.16 | 8.26 | 8.26 | 8.33 | 8.12 | 6.69M |
| December 11, 2025 | 8.29 | 8.19 | 8.19 | 8.39 | 8.18 | 8.42M |
| December 10, 2025 | 8.3 | 8.24 | 8.24 | 8.36 | 8.21 | 7.89M |
| December 09, 2025 | 8.48 | 8.34 | 8.34 | 8.54 | 8.31 | 13.24M |
| December 08, 2025 | 8.57 | 8.5 | 8.5 | 8.98 | 8.46 | 26.84M |
| December 05, 2025 | 8.21 | 8.44 | 8.44 | 8.44 | 8.12 | 11.24M |
| December 04, 2025 | 8.32 | 8.21 | 8.21 | 8.34 | 8.12 | 8.17M |
| December 03, 2025 | 8.35 | 8.32 | 8.32 | 8.4 | 8.26 | 9.41M |
| December 02, 2025 | 8.41 | 8.32 | 8.32 | 8.47 | 8.3 | 6.58M |
| December 01, 2025 | 8.32 | 8.44 | 8.44 | 8.62 | 8.32 | 12.2M |
| November 28, 2025 | 8.36 | 8.34 | 8.34 | 8.48 | 8.3 | 14.3M |
| November 27, 2025 | 7.98 | 8.42 | 8.42 | 8.5 | 7.96 | 30.18M |
| November 26, 2025 | 8.11 | 7.97 | 7.97 | 8.22 | 7.96 | 10.86M |
| November 25, 2025 | 7.97 | 8.1 | 8.1 | 8.2 | 7.9 | 14.47M |
| November 24, 2025 | 7.81 | 7.88 | 7.88 | 7.92 | 7.75 | 8.3M |
| November 21, 2025 | 7.9 | 7.75 | 7.75 | 8.05 | 7.65 | 18.87M |
| November 20, 2025 | 8.15 | 7.98 | 7.98 | 8.18 | 7.95 | 17.07M |
| November 19, 2025 | 8.45 | 8.1 | 8.1 | 8.47 | 8.07 | 22.82M |
| November 18, 2025 | 8.82 | 8.48 | 8.48 | 8.83 | 8.4 | 21.69M |
| November 17, 2025 | 8.81 | 8.82 | 8.82 | 8.86 | 8.71 | 20.75M |
| November 14, 2025 | 8.44 | 8.85 | 8.85 | 9 | 8.44 | 53.12M |
| November 13, 2025 | 8.4 | 8.48 | 8.48 | 8.49 | 8.3 | 11.44M |
| November 12, 2025 | 8.46 | 8.38 | 8.38 | 8.6 | 8.35 | 15.2M |
| November 11, 2025 | 8.5 | 8.51 | 8.51 | 8.58 | 8.45 | 8.87M |
| November 10, 2025 | 8.48 | 8.49 | 8.49 | 8.5 | 8.37 | 9.92M |
| November 07, 2025 | 8.51 | 8.42 | 8.42 | 8.52 | 8.41 | 11.32M |
| November 06, 2025 | 8.58 | 8.51 | 8.51 | 8.61 | 8.46 | 11.89M |
| November 05, 2025 | 8.34 | 8.59 | 8.59 | 8.62 | 8.32 | 19.1M |
| November 04, 2025 | 8.56 | 8.42 | 8.42 | 8.6 | 8.35 | 13.44M |
| November 03, 2025 | 8.6 | 8.55 | 8.55 | 8.66 | 8.42 | 13.57M |
| October 31, 2025 | 8.32 | 8.54 | 8.54 | 8.68 | 8.31 | 31.98M |
| October 30, 2025 | 8.25 | 8.22 | 8.22 | 8.33 | 8.22 | 10.66M |
| October 29, 2025 | 8.38 | 8.3 | 8.3 | 8.42 | 8.22 | 13.88M |
| October 28, 2025 | 8.28 | 8.44 | 8.44 | 8.48 | 8.26 | 24.89M |
| October 27, 2025 | 8.12 | 8.25 | 8.25 | 8.36 | 8.06 | 17.65M |
| October 24, 2025 | 8.1 | 8.09 | 8.09 | 8.13 | 8.07 | 8.81M |
| October 23, 2025 | 8.1 | 8.09 | 8.09 | 8.1 | 8.01 | 8.74M |
| October 22, 2025 | 8.09 | 8.1 | 8.1 | 8.14 | 8.03 | 7.65M |
| October 21, 2025 | 8.09 | 8.09 | 8.09 | 8.11 | 8.01 | 11.33M |
| October 20, 2025 | 8.12 | 8.1 | 8.1 | 8.2 | 8.04 | 14.2M |
| October 17, 2025 | 8.42 | 8.11 | 8.11 | 8.46 | 8.05 | 32.22M |
| October 16, 2025 | 9.15 | 8.56 | 8.56 | 9.15 | 8.48 | 55.85M |
| October 15, 2025 | 8.41 | 8.75 | 8.75 | 8.75 | 8.28 | 23.22M |
| October 14, 2025 | 8.43 | 8.44 | 8.44 | 8.79 | 8.38 | 22.41M |
| October 13, 2025 | 8.07 | 8.42 | 8.42 | 8.44 | 8.04 | 15.99M |
| October 10, 2025 | 8.74 | 8.59 | 8.59 | 8.75 | 8.53 | 17.37M |
| October 09, 2025 | 8.64 | 8.78 | 8.78 | 8.86 | 8.64 | 23.62M |
| September 30, 2025 | 8.54 | 8.61 | 8.61 | 8.73 | 8.5 | 15.5M |
| September 29, 2025 | 8.6 | 8.54 | 8.54 | 8.73 | 8.5 | 17.04M |
| September 26, 2025 | 8.56 | 8.66 | 8.66 | 8.85 | 8.4 | 28.52M |