8.05
-0.01(-0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 8.04 | 8.04 | 8.04 | 8.08 | 7.98 | 10.89M |
| December 24, 2025 | 8.01 | 8.06 | 8.06 | 8.07 | 7.95 | 10.67M |
| December 23, 2025 | 8.01 | 8.01 | 8.01 | 8.08 | 7.96 | 8.84M |
| December 22, 2025 | 8.04 | 8 | 8 | 8.1 | 8 | 10.74M |
| December 19, 2025 | 7.88 | 8.05 | 8.05 | 8.08 | 7.88 | 19.79M |
| December 18, 2025 | 7.85 | 7.88 | 7.88 | 8.05 | 7.8 | 16.84M |
| December 17, 2025 | 7.81 | 7.83 | 7.83 | 7.88 | 7.76 | 9.33M |
| December 16, 2025 | 7.93 | 7.83 | 7.83 | 7.94 | 7.75 | 12.12M |
| December 15, 2025 | 7.74 | 7.91 | 7.91 | 8 | 7.71 | 17.56M |
| December 12, 2025 | 7.84 | 7.77 | 7.77 | 7.87 | 7.74 | 14.78M |
| December 11, 2025 | 7.91 | 7.79 | 7.79 | 7.96 | 7.79 | 14.4M |
| December 10, 2025 | 7.87 | 7.88 | 7.88 | 7.92 | 7.82 | 13.15M |
| December 09, 2025 | 8.08 | 7.9 | 7.9 | 8.08 | 7.88 | 23.51M |
| December 08, 2025 | 8.24 | 8.09 | 8.09 | 8.26 | 8.06 | 23.27M |
| December 05, 2025 | 8.19 | 8.24 | 8.24 | 8.27 | 8.14 | 13.81M |
| December 04, 2025 | 8.29 | 8.16 | 8.16 | 8.35 | 8.06 | 25.17M |
| December 03, 2025 | 8.46 | 8.33 | 8.33 | 8.47 | 8.28 | 15.27M |
| December 02, 2025 | 8.42 | 8.44 | 8.44 | 8.47 | 8.36 | 11.38M |
| December 01, 2025 | 8.44 | 8.48 | 8.48 | 8.72 | 8.4 | 20.27M |
| November 28, 2025 | 8.33 | 8.4 | 8.4 | 8.5 | 8.28 | 14.78M |
| November 27, 2025 | 8.39 | 8.34 | 8.34 | 8.42 | 8.28 | 18.47M |
| November 26, 2025 | 8.29 | 8.37 | 8.37 | 8.63 | 8.23 | 30.59M |
| November 25, 2025 | 8.23 | 8.29 | 8.29 | 8.35 | 8.14 | 23.77M |
| November 24, 2025 | 8.33 | 8.22 | 8.22 | 8.37 | 8.18 | 25.5M |
| November 21, 2025 | 8.7 | 8.28 | 8.28 | 8.7 | 8.27 | 54.5M |
| November 20, 2025 | 8.99 | 8.82 | 8.82 | 9.34 | 8.8 | 68.98M |
| November 19, 2025 | 8.66 | 9.01 | 9.01 | 9.05 | 8.66 | 49.42M |
| November 18, 2025 | 8.94 | 8.72 | 8.72 | 9.04 | 8.68 | 34.05M |
| November 17, 2025 | 8.78 | 8.9 | 8.9 | 9.1 | 8.68 | 45.59M |
| November 14, 2025 | 8.73 | 8.8 | 8.8 | 8.96 | 8.72 | 35.35M |
| November 13, 2025 | 8.67 | 8.86 | 8.86 | 9.01 | 8.63 | 51.45M |
| November 12, 2025 | 8.55 | 8.64 | 8.64 | 8.75 | 8.37 | 35.55M |
| November 11, 2025 | 8.57 | 8.58 | 8.58 | 8.66 | 8.48 | 30.12M |
| November 10, 2025 | 8.43 | 8.57 | 8.57 | 8.8 | 8.38 | 64.77M |
| November 07, 2025 | 8.04 | 8.28 | 8.28 | 8.34 | 8.01 | 47.64M |
| November 06, 2025 | 7.96 | 8.04 | 8.04 | 8.09 | 7.96 | 19.19M |
| November 05, 2025 | 7.91 | 7.96 | 7.96 | 8 | 7.88 | 11.68M |
| November 04, 2025 | 8.01 | 7.93 | 7.93 | 8.07 | 7.9 | 15.41M |
| November 03, 2025 | 8.05 | 8.01 | 8.01 | 8.09 | 7.94 | 20.24M |
| October 31, 2025 | 7.82 | 7.93 | 7.93 | 7.97 | 7.82 | 15.78M |
| October 30, 2025 | 7.91 | 7.87 | 7.87 | 7.97 | 7.81 | 20.89M |
| October 29, 2025 | 7.74 | 7.96 | 7.96 | 8.08 | 7.71 | 26.65M |
| October 28, 2025 | 7.79 | 7.74 | 7.74 | 7.8 | 7.73 | 9.43M |
| October 27, 2025 | 7.8 | 7.78 | 7.78 | 7.83 | 7.77 | 15.14M |
| October 24, 2025 | 7.87 | 7.81 | 7.81 | 7.93 | 7.78 | 15.46M |
| October 23, 2025 | 7.81 | 7.9 | 7.9 | 7.91 | 7.76 | 12.2M |
| October 22, 2025 | 7.84 | 7.82 | 7.82 | 7.93 | 7.81 | 12.67M |
| October 21, 2025 | 7.78 | 7.84 | 7.84 | 7.88 | 7.78 | 10.75M |
| October 20, 2025 | 7.8 | 7.77 | 7.77 | 7.82 | 7.72 | 9.62M |
| October 17, 2025 | 7.84 | 7.75 | 7.75 | 7.9 | 7.71 | 13.41M |
| October 16, 2025 | 7.94 | 7.84 | 7.84 | 7.95 | 7.8 | 13.08M |
| October 15, 2025 | 7.91 | 7.93 | 7.93 | 8.02 | 7.9 | 16.44M |
| October 14, 2025 | 8 | 7.93 | 7.93 | 8.07 | 7.9 | 17.46M |
| October 13, 2025 | 7.75 | 8.01 | 8.01 | 8.02 | 7.72 | 20.03M |
| October 10, 2025 | 8 | 8.09 | 8.09 | 8.13 | 7.96 | 24.21M |
| October 09, 2025 | 7.82 | 8.01 | 8.01 | 8.03 | 7.8 | 25.75M |
| September 30, 2025 | 7.75 | 7.77 | 7.77 | 7.8 | 7.7 | 9.96M |
| September 29, 2025 | 7.67 | 7.75 | 7.75 | 7.77 | 7.57 | 12.08M |
| September 26, 2025 | 7.64 | 7.66 | 7.66 | 7.7 | 7.6 | 8.02M |
| September 25, 2025 | 7.68 | 7.66 | 7.66 | 7.69 | 7.57 | 9.43M |