8.53
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.38 | 8.53 | 8.53 | 8.59 | 8.36 | 124.02M |
| December 23, 2025 | 8.43 | 8.4 | 8.4 | 8.47 | 8.36 | 86.12M |
| December 22, 2025 | 8.41 | 8.44 | 8.44 | 8.49 | 8.41 | 96.81M |
| December 19, 2025 | 8.36 | 8.37 | 8.37 | 8.46 | 8.36 | 89.05M |
| December 18, 2025 | 8.35 | 8.3 | 8.3 | 8.4 | 8.29 | 76.69M |
| December 17, 2025 | 8.34 | 8.38 | 8.38 | 8.41 | 8.21 | 116.21M |
| December 16, 2025 | 8.62 | 8.37 | 8.37 | 8.62 | 8.35 | 157.26M |
| December 15, 2025 | 8.86 | 8.63 | 8.63 | 8.88 | 8.62 | 209.38M |
| December 12, 2025 | 8.47 | 8.85 | 8.85 | 8.85 | 8.44 | 317.44M |
| December 11, 2025 | 8.56 | 8.48 | 8.48 | 8.65 | 8.47 | 108.94M |
| December 10, 2025 | 8.49 | 8.55 | 8.55 | 8.56 | 8.44 | 81.93M |
| December 09, 2025 | 8.62 | 8.5 | 8.5 | 8.64 | 8.47 | 93.67M |
| December 08, 2025 | 8.6 | 8.6 | 8.6 | 8.67 | 8.57 | 112.63M |
| December 05, 2025 | 8.49 | 8.59 | 8.59 | 8.6 | 8.4 | 106.6M |
| December 04, 2025 | 8.44 | 8.5 | 8.5 | 8.55 | 8.37 | 94.8M |
| December 03, 2025 | 8.53 | 8.43 | 8.43 | 8.57 | 8.41 | 96.97M |
| December 02, 2025 | 8.66 | 8.56 | 8.56 | 8.66 | 8.52 | 112.19M |
| December 01, 2025 | 8.7 | 8.69 | 8.69 | 8.71 | 8.63 | 106.84M |
| November 28, 2025 | 8.68 | 8.75 | 8.75 | 8.75 | 8.61 | 110.83M |
| November 27, 2025 | 8.82 | 8.7 | 8.7 | 8.82 | 8.7 | 153.11M |
| November 26, 2025 | 8.6 | 8.88 | 8.88 | 8.93 | 8.53 | 266.76M |
| November 25, 2025 | 8.62 | 8.61 | 8.61 | 8.7 | 8.56 | 152.13M |
| November 24, 2025 | 8.42 | 8.62 | 8.62 | 8.65 | 8.41 | 210.82M |
| November 21, 2025 | 8.58 | 8.33 | 8.33 | 8.62 | 8.32 | 173.84M |
| November 20, 2025 | 8.68 | 8.67 | 8.67 | 8.75 | 8.64 | 110.22M |
| November 19, 2025 | 8.77 | 8.66 | 8.66 | 8.82 | 8.62 | 149.06M |
| November 18, 2025 | 8.85 | 8.8 | 8.8 | 8.92 | 8.78 | 130.09M |
| November 17, 2025 | 9.04 | 8.85 | 8.85 | 9.04 | 8.8 | 211.07M |
| November 14, 2025 | 9.09 | 9.06 | 9.06 | 9.15 | 9.06 | 139.3M |
| November 13, 2025 | 9.14 | 9.18 | 9.18 | 9.2 | 9.1 | 142.28M |
| November 12, 2025 | 9.25 | 9.09 | 9.09 | 9.25 | 9.02 | 183.96M |
| November 11, 2025 | 9.4 | 9.26 | 9.26 | 9.41 | 9.24 | 203.57M |
| November 10, 2025 | 9.51 | 9.41 | 9.41 | 9.51 | 9.35 | 207.08M |
| November 07, 2025 | 9.7 | 9.51 | 9.51 | 9.71 | 9.5 | 321.47M |
| November 06, 2025 | 9.41 | 9.78 | 9.78 | 9.88 | 9.39 | 563.81M |
| November 05, 2025 | 9.22 | 9.41 | 9.41 | 9.52 | 9.12 | 320.61M |
| November 04, 2025 | 9.51 | 9.4 | 9.4 | 9.71 | 9.32 | 344.59M |
| November 03, 2025 | 9.86 | 9.61 | 9.61 | 10.15 | 9.54 | 522.67M |
| October 31, 2025 | 9.39 | 9.31 | 9.31 | 9.53 | 9.3 | 231.29M |
| October 30, 2025 | 9.55 | 9.39 | 9.39 | 9.6 | 9.38 | 264.72M |
| October 29, 2025 | 9.51 | 9.55 | 9.55 | 9.58 | 9.44 | 240.12M |
| October 28, 2025 | 9.72 | 9.51 | 9.51 | 9.75 | 9.49 | 324.8M |
| October 27, 2025 | 9.51 | 9.71 | 9.71 | 9.72 | 9.4 | 459.77M |
| October 24, 2025 | 9.19 | 9.38 | 9.38 | 9.42 | 9.16 | 344.73M |
| October 23, 2025 | 9.2 | 9.18 | 9.18 | 9.22 | 8.95 | 280.56M |
| October 22, 2025 | 9.2 | 9.27 | 9.27 | 9.37 | 9.16 | 262.25M |
| October 21, 2025 | 9.16 | 9.26 | 9.26 | 9.33 | 9.13 | 263.49M |
| October 20, 2025 | 9.29 | 9.16 | 9.16 | 9.37 | 9.11 | 292.08M |
| October 17, 2025 | 9.59 | 9.13 | 9.13 | 9.62 | 9.1 | 389.68M |
| October 16, 2025 | 10.06 | 9.64 | 9.64 | 10.09 | 9.57 | 420.89M |
| October 15, 2025 | 10.07 | 10.01 | 10.01 | 10.22 | 9.72 | 547.46M |
| October 14, 2025 | 11.01 | 10.14 | 10.14 | 11.1 | 10.1 | 829.01M |
| October 13, 2025 | 9.9 | 10.77 | 10.77 | 10.98 | 9.9 | 940.75M |
| October 10, 2025 | 11.21 | 10.46 | 10.46 | 11.22 | 10.28 | 1.21B |
| October 09, 2025 | 9.81 | 10.38 | 10.38 | 10.38 | 9.77 | 436.47M |
| September 30, 2025 | 9.31 | 9.44 | 9.44 | 9.65 | 9.25 | 564.28M |
| September 29, 2025 | 9.4 | 9.26 | 9.26 | 9.59 | 9.19 | 651.53M |
| September 26, 2025 | 9.76 | 9.44 | 9.44 | 10 | 9.4 | 1.07B |
| September 25, 2025 | 9 | 9.76 | 9.76 | 9.76 | 8.88 | 1.26B |
| September 24, 2025 | 8.52 | 8.87 | 8.87 | 9.35 | 8.31 | 815.17M |