8.00
+0.18(+2.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 7.88 | 7.99 | 7.99 | 8.09 | 7.8 | 28.07M |
| December 24, 2025 | 7.58 | 7.82 | 7.82 | 8.18 | 7.44 | 29M |
| December 23, 2025 | 7.75 | 7.51 | 7.51 | 8.01 | 7.36 | 23.35M |
| December 22, 2025 | 7.79 | 7.6 | 7.6 | 7.91 | 7.6 | 34.22M |
| December 19, 2025 | 7.08 | 7.79 | 7.79 | 7.79 | 7.07 | 36.56M |
| December 18, 2025 | 7.29 | 7.08 | 7.08 | 7.37 | 6.75 | 32.36M |
| December 17, 2025 | 7.94 | 7.38 | 7.38 | 8.08 | 7.28 | 48.29M |
| December 16, 2025 | 7.57 | 7.94 | 7.94 | 8.42 | 7.42 | 57.17M |
| December 15, 2025 | 7.99 | 7.65 | 7.65 | 8.03 | 7.51 | 42.5M |
| December 12, 2025 | 7.7 | 8.32 | 8.32 | 8.32 | 7.61 | 34.42M |
| December 11, 2025 | 8.25 | 7.56 | 7.56 | 8.37 | 7.56 | 34.39M |
| December 10, 2025 | 8.27 | 8.4 | 8.4 | 8.8 | 8.18 | 43.5M |
| December 09, 2025 | 8.54 | 8.34 | 8.34 | 8.74 | 8.06 | 53.86M |
| December 08, 2025 | 7.8 | 8.54 | 8.54 | 8.54 | 7.65 | 24.63M |
| December 05, 2025 | 7.53 | 7.76 | 7.76 | 7.8 | 7.29 | 13.11M |
| December 04, 2025 | 7.75 | 7.54 | 7.54 | 7.93 | 7.54 | 13.15M |
| December 03, 2025 | 7.89 | 7.77 | 7.77 | 8.11 | 7.65 | 17.24M |
| December 02, 2025 | 7.52 | 7.77 | 7.77 | 8.14 | 7.41 | 20.13M |
| December 01, 2025 | 7.73 | 7.52 | 7.52 | 7.78 | 7.49 | 11.95M |
| November 28, 2025 | 7.55 | 7.74 | 7.74 | 7.74 | 7.41 | 9.09M |
| November 27, 2025 | 7.49 | 7.55 | 7.55 | 7.63 | 7.39 | 8.19M |
| November 26, 2025 | 7.58 | 7.49 | 7.49 | 7.83 | 7.45 | 12.68M |
| November 25, 2025 | 7.55 | 7.56 | 7.56 | 7.68 | 7.46 | 13.33M |
| November 24, 2025 | 7.47 | 7.36 | 7.36 | 7.58 | 7.21 | 14.7M |
| November 21, 2025 | 7.73 | 7.33 | 7.33 | 8.43 | 7.23 | 21.12M |
| November 20, 2025 | 8.14 | 7.77 | 7.77 | 8.14 | 7.61 | 17.98M |
| November 19, 2025 | 8.21 | 7.98 | 7.98 | 8.3 | 7.8 | 19.97M |
| November 18, 2025 | 8.38 | 8.09 | 8.09 | 8.5 | 7.91 | 26.22M |
| November 17, 2025 | 7.73 | 7.99 | 7.99 | 8.07 | 7.73 | 16.46M |
| November 14, 2025 | 8.03 | 7.76 | 7.76 | 8.04 | 7.75 | 16.1M |
| November 13, 2025 | 7.71 | 7.93 | 7.93 | 8.05 | 7.71 | 22.5M |
| November 12, 2025 | 7.6 | 7.71 | 7.71 | 7.9 | 7.6 | 13.67M |
| November 11, 2025 | 7.75 | 7.6 | 7.6 | 7.78 | 7.6 | 13.58M |
| November 10, 2025 | 7.33 | 7.83 | 7.83 | 7.96 | 7.18 | 30.99M |
| November 07, 2025 | 7.49 | 7.32 | 7.32 | 8.09 | 7.3 | 24.09M |
| November 06, 2025 | 7.46 | 7.47 | 7.47 | 7.47 | 7.33 | 6.99M |
| November 05, 2025 | 7.36 | 7.42 | 7.42 | 7.56 | 7.24 | 10.5M |
| November 04, 2025 | 7.35 | 7.36 | 7.36 | 7.44 | 7.26 | 7.5M |
| November 03, 2025 | 7.18 | 7.35 | 7.35 | 7.46 | 7.11 | 11.4M |
| October 31, 2025 | 7.09 | 7.14 | 7.14 | 7.23 | 6.98 | 9.34M |
| October 30, 2025 | 7.15 | 6.98 | 6.98 | 7.15 | 6.96 | 6.15M |
| October 29, 2025 | 7.22 | 7.03 | 7.03 | 7.25 | 6.92 | 8.72M |
| October 28, 2025 | 7.14 | 7.24 | 7.24 | 7.47 | 7.07 | 12.94M |
| October 27, 2025 | 7.1 | 7.12 | 7.12 | 7.37 | 6.86 | 9.84M |
| October 24, 2025 | 7.11 | 7.01 | 7.01 | 7.11 | 6.94 | 6.22M |
| October 23, 2025 | 6.99 | 7.03 | 7.03 | 7.15 | 6.94 | 8.09M |
| October 22, 2025 | 6.88 | 7.01 | 7.01 | 7.15 | 6.77 | 13.04M |
| October 21, 2025 | 6.71 | 6.88 | 6.88 | 6.89 | 6.67 | 9.02M |
| October 20, 2025 | 6.69 | 6.72 | 6.72 | 6.73 | 6.61 | 6.69M |
| October 17, 2025 | 6.59 | 6.61 | 6.61 | 6.69 | 6.52 | 5.45M |
| October 16, 2025 | 6.72 | 6.56 | 6.56 | 6.73 | 6.55 | 5.3M |
| October 15, 2025 | 6.7 | 6.7 | 6.7 | 6.76 | 6.64 | 4.8M |
| October 14, 2025 | 6.66 | 6.7 | 6.7 | 6.72 | 6.59 | 6.55M |
| October 13, 2025 | 6.51 | 6.59 | 6.59 | 6.65 | 6.19 | 7.75M |
| October 10, 2025 | 6.49 | 6.71 | 6.71 | 6.71 | 6.38 | 7.43M |
| October 09, 2025 | 6.57 | 6.49 | 6.49 | 6.66 | 6.46 | 4.82M |
| September 30, 2025 | 6.56 | 6.54 | 6.54 | 6.62 | 6.49 | 3.87M |
| September 29, 2025 | 6.51 | 6.56 | 6.56 | 6.64 | 6.37 | 5.34M |
| September 26, 2025 | 6.41 | 6.53 | 6.53 | 6.59 | 6.36 | 5.93M |
| September 25, 2025 | 6.52 | 6.42 | 6.42 | 6.59 | 6.4 | 4.26M |