8.05
-0.01(-0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 8.06 | 8.05 | 8.05 | 8.09 | 8.04 | 10.21M |
| December 24, 2025 | 8.03 | 8.06 | 8.06 | 8.07 | 8.01 | 13.68M |
| December 23, 2025 | 8.04 | 8.05 | 8.05 | 8.12 | 8.03 | 14.61M |
| December 22, 2025 | 8.07 | 8.02 | 8.02 | 8.07 | 8.02 | 14.72M |
| December 19, 2025 | 8.06 | 8.05 | 8.05 | 8.12 | 8.03 | 16.76M |
| December 18, 2025 | 8.02 | 8.07 | 8.07 | 8.09 | 8 | 15.5M |
| December 17, 2025 | 8.01 | 8.03 | 8.03 | 8.08 | 7.95 | 19.95M |
| December 16, 2025 | 8.04 | 8.03 | 8.03 | 8.07 | 7.99 | 22.9M |
| December 15, 2025 | 8.11 | 8.01 | 8.01 | 8.11 | 7.91 | 45.56M |
| December 12, 2025 | 8.15 | 8.16 | 8.16 | 8.18 | 8.07 | 65.96M |
| December 11, 2025 | 8.13 | 8.18 | 8.18 | 8.22 | 8.13 | 24.86M |
| December 10, 2025 | 8.1 | 8.13 | 8.13 | 8.16 | 8.07 | 14.36M |
| December 09, 2025 | 8.16 | 8.1 | 8.1 | 8.22 | 8.09 | 15.82M |
| December 08, 2025 | 8.17 | 8.16 | 8.16 | 8.22 | 8.07 | 23.97M |
| December 05, 2025 | 8.23 | 8.18 | 8.18 | 8.27 | 8.17 | 14.11M |
| December 04, 2025 | 8.24 | 8.24 | 8.24 | 8.27 | 8.18 | 12.99M |
| December 03, 2025 | 8.11 | 8.24 | 8.24 | 8.27 | 8.11 | 27.93M |
| December 02, 2025 | 8.08 | 8.13 | 8.13 | 8.24 | 8.08 | 39.8M |
| December 01, 2025 | 8.4 | 8.06 | 8.06 | 8.44 | 8.03 | 65.36M |
| November 28, 2025 | 8.5 | 8.4 | 8.4 | 8.52 | 8.39 | 21.01M |
| November 27, 2025 | 8.44 | 8.51 | 8.51 | 8.52 | 8.4 | 26.44M |
| November 26, 2025 | 8.48 | 8.41 | 8.41 | 8.53 | 8.39 | 24.03M |
| November 25, 2025 | 8.39 | 8.42 | 8.42 | 8.46 | 8.36 | 24.32M |
| November 24, 2025 | 8.32 | 8.4 | 8.4 | 8.44 | 8.31 | 24.63M |
| November 21, 2025 | 8.36 | 8.29 | 8.29 | 8.38 | 8.29 | 21.5M |
| November 20, 2025 | 8.33 | 8.38 | 8.38 | 8.42 | 8.33 | 12.74M |
| November 19, 2025 | 8.28 | 8.33 | 8.33 | 8.38 | 8.27 | 10.73M |
| November 18, 2025 | 8.29 | 8.29 | 8.29 | 8.33 | 8.25 | 14.4M |
| November 17, 2025 | 8.39 | 8.28 | 8.28 | 8.4 | 8.26 | 16.73M |
| November 14, 2025 | 8.38 | 8.38 | 8.38 | 8.45 | 8.37 | 13.21M |
| November 13, 2025 | 8.47 | 8.4 | 8.4 | 8.49 | 8.37 | 17.07M |
| November 12, 2025 | 8.44 | 8.46 | 8.46 | 8.49 | 8.42 | 16.92M |
| November 11, 2025 | 8.46 | 8.41 | 8.41 | 8.46 | 8.39 | 14.29M |
| November 10, 2025 | 8.46 | 8.44 | 8.44 | 8.47 | 8.42 | 15.52M |
| November 07, 2025 | 8.48 | 8.42 | 8.42 | 8.53 | 8.41 | 18.73M |
| November 06, 2025 | 8.33 | 8.49 | 8.49 | 8.51 | 8.33 | 28.79M |
| November 05, 2025 | 8.28 | 8.33 | 8.33 | 8.37 | 8.25 | 16.05M |
| November 04, 2025 | 8.33 | 8.33 | 8.33 | 8.39 | 8.3 | 22.06M |
| November 03, 2025 | 8.25 | 8.32 | 8.32 | 8.33 | 8.22 | 21.35M |
| October 31, 2025 | 8.28 | 8.23 | 8.23 | 8.32 | 8.18 | 23.58M |
| October 30, 2025 | 8.21 | 8.23 | 8.23 | 8.29 | 8.18 | 17.72M |
| October 29, 2025 | 8.19 | 8.2 | 8.2 | 8.23 | 8.17 | 12.92M |
| October 28, 2025 | 8.31 | 8.2 | 8.2 | 8.32 | 8.2 | 15.97M |
| October 27, 2025 | 8.21 | 8.31 | 8.31 | 8.33 | 8.15 | 34.24M |
| October 24, 2025 | 8.18 | 8.19 | 8.19 | 8.22 | 8.13 | 19.09M |
| October 23, 2025 | 8.11 | 8.19 | 8.19 | 8.2 | 8.1 | 22.79M |
| October 22, 2025 | 8.12 | 8.11 | 8.11 | 8.13 | 8.08 | 9.95M |
| October 21, 2025 | 8.09 | 8.1 | 8.1 | 8.14 | 8.08 | 13.1M |
| October 20, 2025 | 8.08 | 8.1 | 8.1 | 8.12 | 8 | 20.43M |
| October 17, 2025 | 8.14 | 8.07 | 8.07 | 8.15 | 8.07 | 14.73M |
| October 16, 2025 | 8.08 | 8.13 | 8.13 | 8.14 | 8.06 | 18.86M |
| October 15, 2025 | 8.11 | 8.08 | 8.08 | 8.14 | 8.05 | 17.23M |
| October 14, 2025 | 8.06 | 8.09 | 8.09 | 8.12 | 8.01 | 26.12M |
| October 13, 2025 | 7.97 | 8.06 | 8.06 | 8.07 | 7.88 | 26.92M |
| October 10, 2025 | 7.98 | 8.03 | 8.03 | 8.06 | 7.94 | 23.52M |
| October 09, 2025 | 7.83 | 7.97 | 7.97 | 7.98 | 7.82 | 21.84M |
| September 30, 2025 | 7.78 | 7.82 | 7.82 | 7.84 | 7.72 | 15.78M |
| September 29, 2025 | 7.76 | 7.77 | 7.77 | 7.77 | 7.69 | 13.71M |
| September 26, 2025 | 7.68 | 7.74 | 7.74 | 7.78 | 7.65 | 15.11M |
| September 25, 2025 | 7.72 | 7.68 | 7.68 | 7.73 | 7.65 | 12.49M |