8.55
+0.04(+0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 8.45 | 8.55 | 8.55 | 8.72 | 8.42 | 47.78M |
| December 24, 2025 | 8.63 | 8.51 | 8.51 | 8.64 | 8.37 | 37.93M |
| December 23, 2025 | 8.81 | 8.6 | 8.6 | 8.85 | 8.5 | 54.94M |
| December 22, 2025 | 9.11 | 8.8 | 8.8 | 9.18 | 8.78 | 73.12M |
| December 19, 2025 | 9 | 9.11 | 9.11 | 9.77 | 8.88 | 121.83M |
| December 18, 2025 | 8 | 8.89 | 8.89 | 8.89 | 7.99 | 86.1M |
| December 17, 2025 | 8.22 | 8.08 | 8.08 | 8.31 | 7.99 | 47.89M |
| December 16, 2025 | 8 | 8.1 | 8.1 | 8.47 | 8 | 68.59M |
| December 15, 2025 | 7.43 | 7.95 | 7.95 | 8.14 | 7.41 | 52.81M |
| December 12, 2025 | 7.65 | 7.4 | 7.4 | 7.65 | 7.39 | 20.53M |
| December 11, 2025 | 7.85 | 7.64 | 7.64 | 7.92 | 7.56 | 23.62M |
| December 10, 2025 | 7.93 | 7.9 | 7.9 | 8.1 | 7.85 | 26.39M |
| December 09, 2025 | 7.75 | 7.86 | 7.86 | 7.95 | 7.67 | 25.26M |
| December 08, 2025 | 7.77 | 7.77 | 7.77 | 7.83 | 7.71 | 13.26M |
| December 05, 2025 | 7.71 | 7.75 | 7.75 | 7.88 | 7.62 | 16.94M |
| December 04, 2025 | 7.9 | 7.68 | 7.68 | 7.9 | 7.68 | 18.43M |
| December 03, 2025 | 7.89 | 7.91 | 7.91 | 8.05 | 7.8 | 26.13M |
| December 02, 2025 | 7.66 | 7.95 | 7.95 | 8.2 | 7.64 | 43.87M |
| December 01, 2025 | 7.68 | 7.68 | 7.68 | 7.77 | 7.64 | 12.26M |
| November 28, 2025 | 7.47 | 7.69 | 7.69 | 7.84 | 7.37 | 20.21M |
| November 27, 2025 | 7.62 | 7.5 | 7.5 | 7.77 | 7.49 | 15.13M |
| November 26, 2025 | 7.42 | 7.59 | 7.59 | 7.61 | 7.42 | 12.53M |
| November 25, 2025 | 7.38 | 7.45 | 7.45 | 7.5 | 7.33 | 7.06M |
| November 24, 2025 | 7.4 | 7.37 | 7.37 | 7.46 | 7.31 | 10.22M |
| November 21, 2025 | 7.61 | 7.35 | 7.35 | 7.69 | 7.35 | 13.92M |
| November 20, 2025 | 7.74 | 7.66 | 7.66 | 7.76 | 7.57 | 11.24M |
| November 19, 2025 | 7.78 | 7.75 | 7.75 | 7.89 | 7.7 | 10.83M |
| November 18, 2025 | 7.87 | 7.78 | 7.78 | 7.89 | 7.7 | 13.28M |
| November 17, 2025 | 7.84 | 7.89 | 7.89 | 7.9 | 7.81 | 9.79M |
| November 14, 2025 | 7.8 | 7.84 | 7.84 | 7.93 | 7.77 | 12.62M |
| November 13, 2025 | 7.79 | 7.82 | 7.82 | 7.83 | 7.72 | 8.72M |
| November 12, 2025 | 7.74 | 7.8 | 7.8 | 7.83 | 7.73 | 13.17M |
| November 11, 2025 | 7.77 | 7.77 | 7.77 | 7.8 | 7.7 | 9.03M |
| November 10, 2025 | 7.64 | 7.77 | 7.77 | 7.77 | 7.58 | 11.98M |
| November 07, 2025 | 7.58 | 7.64 | 7.64 | 7.68 | 7.58 | 7.36M |
| November 06, 2025 | 7.58 | 7.61 | 7.61 | 7.64 | 7.54 | 9.4M |
| November 05, 2025 | 7.52 | 7.62 | 7.62 | 7.63 | 7.49 | 9.27M |
| November 04, 2025 | 7.49 | 7.55 | 7.55 | 7.59 | 7.48 | 7.8M |
| November 03, 2025 | 7.53 | 7.52 | 7.52 | 7.57 | 7.48 | 7.9M |
| October 31, 2025 | 7.39 | 7.47 | 7.47 | 7.49 | 7.39 | 8.87M |
| October 30, 2025 | 7.47 | 7.37 | 7.37 | 7.49 | 7.35 | 7.43M |
| October 29, 2025 | 7.47 | 7.47 | 7.47 | 7.48 | 7.38 | 5.64M |
| October 28, 2025 | 7.45 | 7.47 | 7.47 | 7.48 | 7.42 | 5.02M |
| October 27, 2025 | 7.48 | 7.45 | 7.45 | 7.5 | 7.42 | 8.83M |
| October 24, 2025 | 7.62 | 7.48 | 7.48 | 7.62 | 7.47 | 8M |
| October 23, 2025 | 7.54 | 7.59 | 7.59 | 7.59 | 7.5 | 8.08M |
| October 22, 2025 | 7.42 | 7.53 | 7.53 | 7.54 | 7.42 | 8.77M |
| October 21, 2025 | 7.34 | 7.46 | 7.46 | 7.47 | 7.31 | 8.82M |
| October 20, 2025 | 7.35 | 7.34 | 7.34 | 7.39 | 7.29 | 4.07M |
| October 17, 2025 | 7.39 | 7.32 | 7.32 | 7.42 | 7.31 | 5.68M |
| October 16, 2025 | 7.39 | 7.4 | 7.4 | 7.43 | 7.34 | 5.3M |
| October 15, 2025 | 7.37 | 7.42 | 7.42 | 7.45 | 7.35 | 6.21M |
| October 14, 2025 | 7.34 | 7.36 | 7.36 | 7.41 | 7.34 | 6.88M |
| October 13, 2025 | 7.27 | 7.34 | 7.34 | 7.35 | 7.2 | 7.27M |
| October 10, 2025 | 7.3 | 7.38 | 7.38 | 7.39 | 7.29 | 4.91M |
| October 09, 2025 | 7.38 | 7.32 | 7.32 | 7.39 | 7.26 | 8.24M |
| September 30, 2025 | 7.37 | 7.39 | 7.39 | 7.41 | 7.33 | 5.26M |
| September 29, 2025 | 7.36 | 7.37 | 7.37 | 7.38 | 7.26 | 6.75M |
| September 26, 2025 | 7.37 | 7.37 | 7.37 | 7.42 | 7.32 | 3.86M |
| September 25, 2025 | 7.43 | 7.36 | 7.36 | 7.44 | 7.33 | 4.97M |