8.06
-0.01(-0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 8.06 | 8.06 | 8.06 | 8.1 | 8.04 | 5.6M |
| December 25, 2025 | 8.08 | 8.07 | 8.07 | 8.11 | 8.04 | 5.48M |
| December 24, 2025 | 8.02 | 8.08 | 8.08 | 8.09 | 7.98 | 7.05M |
| December 23, 2025 | 8.05 | 8.02 | 8.02 | 8.06 | 8.01 | 3.65M |
| December 22, 2025 | 8.02 | 8.03 | 8.03 | 8.08 | 8.01 | 5.18M |
| December 19, 2025 | 7.96 | 8.02 | 8.02 | 8.05 | 7.94 | 5.33M |
| December 18, 2025 | 7.91 | 7.96 | 7.96 | 7.98 | 7.88 | 4.82M |
| December 17, 2025 | 7.87 | 7.93 | 7.93 | 7.94 | 7.81 | 6.2M |
| December 16, 2025 | 7.99 | 7.88 | 7.88 | 8 | 7.87 | 7.67M |
| December 15, 2025 | 8.02 | 7.95 | 7.95 | 8.03 | 7.94 | 8.5M |
| December 12, 2025 | 8.09 | 8.03 | 8.03 | 8.1 | 8.03 | 9.41M |
| December 11, 2025 | 8.07 | 8.08 | 8.08 | 8.11 | 8.04 | 8.18M |
| December 10, 2025 | 8.04 | 8.07 | 8.07 | 8.09 | 8.01 | 6.44M |
| December 09, 2025 | 8.08 | 8.05 | 8.05 | 8.09 | 8.03 | 7.26M |
| December 08, 2025 | 8.13 | 8.09 | 8.09 | 8.15 | 8.07 | 9.84M |
| December 05, 2025 | 8.09 | 8.14 | 8.14 | 8.14 | 8.05 | 7.72M |
| December 04, 2025 | 8.09 | 8.1 | 8.1 | 8.11 | 8.04 | 5.69M |
| December 03, 2025 | 8.07 | 8.1 | 8.1 | 8.11 | 8.03 | 6.59M |
| December 02, 2025 | 8.07 | 8.07 | 8.07 | 8.09 | 8.02 | 5.97M |
| December 01, 2025 | 8.06 | 8.07 | 8.07 | 8.12 | 8.06 | 6.77M |
| November 28, 2025 | 8.03 | 8.07 | 8.07 | 8.1 | 8.02 | 4.72M |
| November 27, 2025 | 8.05 | 8.07 | 8.07 | 8.11 | 8 | 7.79M |
| November 26, 2025 | 8.11 | 8.02 | 8.02 | 8.14 | 8.02 | 16.75M |
| November 25, 2025 | 8.17 | 8.09 | 8.09 | 8.21 | 8.07 | 14.12M |
| November 24, 2025 | 8.15 | 8.14 | 8.14 | 8.2 | 8.09 | 10.18M |
| November 21, 2025 | 8.36 | 8.15 | 8.15 | 8.43 | 8.13 | 11.65M |
| November 20, 2025 | 8.41 | 8.41 | 8.41 | 8.5 | 8.39 | 7.55M |
| November 19, 2025 | 8.5 | 8.4 | 8.4 | 8.52 | 8.36 | 7.07M |
| November 18, 2025 | 8.57 | 8.46 | 8.46 | 8.57 | 8.42 | 9.12M |
| November 17, 2025 | 8.51 | 8.57 | 8.57 | 8.62 | 8.45 | 9.92M |
| November 14, 2025 | 8.57 | 8.52 | 8.52 | 8.64 | 8.52 | 7.49M |
| November 13, 2025 | 8.59 | 8.56 | 8.56 | 8.6 | 8.52 | 9.18M |
| November 12, 2025 | 8.68 | 8.57 | 8.57 | 8.73 | 8.56 | 16.36M |
| November 11, 2025 | 8.6 | 8.7 | 8.7 | 8.76 | 8.54 | 17.42M |
| November 10, 2025 | 8.55 | 8.59 | 8.59 | 8.59 | 8.46 | 12.9M |
| November 07, 2025 | 8.44 | 8.52 | 8.52 | 8.53 | 8.41 | 12.68M |
| November 06, 2025 | 8.44 | 8.43 | 8.43 | 8.49 | 8.41 | 10.87M |
| November 05, 2025 | 8.33 | 8.44 | 8.44 | 8.46 | 8.31 | 12.34M |
| November 04, 2025 | 8.33 | 8.34 | 8.34 | 8.4 | 8.31 | 10.47M |
| November 03, 2025 | 8.33 | 8.32 | 8.32 | 8.34 | 8.26 | 9.21M |
| October 31, 2025 | 8.25 | 8.3 | 8.3 | 8.32 | 8.2 | 10.23M |
| October 30, 2025 | 8.28 | 8.24 | 8.24 | 8.32 | 8.22 | 10.67M |
| October 29, 2025 | 8.31 | 8.31 | 8.31 | 8.33 | 8.22 | 8.92M |
| October 28, 2025 | 8.34 | 8.29 | 8.29 | 8.38 | 8.29 | 7.82M |
| October 27, 2025 | 8.32 | 8.34 | 8.34 | 8.41 | 8.25 | 13.06M |
| October 24, 2025 | 8.35 | 8.29 | 8.29 | 8.38 | 8.26 | 10.69M |
| October 23, 2025 | 8.24 | 8.38 | 8.38 | 8.39 | 8.23 | 14.48M |
| October 22, 2025 | 8.27 | 8.24 | 8.24 | 8.32 | 8.23 | 8.01M |
| October 21, 2025 | 8.14 | 8.28 | 8.28 | 8.3 | 8.14 | 12.1M |
| October 20, 2025 | 8.15 | 8.13 | 8.13 | 8.16 | 8.09 | 6.39M |
| October 17, 2025 | 8.17 | 8.1 | 8.1 | 8.22 | 8.09 | 8.42M |
| October 16, 2025 | 8.24 | 8.2 | 8.2 | 8.24 | 8.17 | 6.08M |
| October 15, 2025 | 8.19 | 8.24 | 8.24 | 8.27 | 8.16 | 7.56M |
| October 14, 2025 | 8.19 | 8.19 | 8.19 | 8.24 | 8.16 | 9.41M |
| October 13, 2025 | 8.1 | 8.15 | 8.15 | 8.18 | 8.06 | 10.9M |
| October 10, 2025 | 8.07 | 8.23 | 8.23 | 8.25 | 8.05 | 16.34M |
| October 09, 2025 | 7.96 | 8.07 | 8.07 | 8.09 | 7.96 | 9.56M |
| September 30, 2025 | 8.05 | 7.97 | 7.97 | 8.05 | 7.95 | 7.56M |
| September 29, 2025 | 7.97 | 8.04 | 8.04 | 8.07 | 7.9 | 8.89M |
| September 26, 2025 | 7.92 | 7.97 | 7.97 | 8 | 7.89 | 6.83M |