8.88
+0.12(+1.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 18, 2025 | 8.74 | 8.88 | 8.88 | 8.98 | 8.73 | 60.25M |
| December 17, 2025 | 8.4 | 8.76 | 8.76 | 8.82 | 8.36 | 85.16M |
| December 16, 2025 | 8.6 | 8.36 | 8.36 | 8.62 | 8.3 | 54.95M |
| December 15, 2025 | 8.32 | 8.62 | 8.62 | 8.84 | 8.29 | 97.63M |
| December 12, 2025 | 8.26 | 8.38 | 8.38 | 8.49 | 8.25 | 78.04M |
| December 11, 2025 | 8.33 | 8.2 | 8.2 | 8.39 | 8.19 | 42.89M |
| December 10, 2025 | 8.1 | 8.22 | 8.22 | 8.24 | 7.94 | 56.83M |
| December 09, 2025 | 8.37 | 8.23 | 8.23 | 8.45 | 8.16 | 65.85M |
| December 08, 2025 | 8.32 | 8.34 | 8.34 | 8.37 | 8.2 | 77.23M |
| December 05, 2025 | 8.7 | 8.32 | 8.32 | 8.8 | 8.23 | 162.6M |
| December 04, 2025 | 8.93 | 8.84 | 8.84 | 9.19 | 8.81 | 97.85M |
| December 03, 2025 | 8.7 | 8.76 | 8.76 | 8.93 | 8.61 | 114.66M |
| December 02, 2025 | 9.47 | 8.7 | 8.7 | 9.66 | 8.69 | 241.21M |
| December 01, 2025 | 8.96 | 9.66 | 9.66 | 9.69 | 8.94 | 227.79M |
| November 28, 2025 | 8.76 | 8.81 | 8.81 | 8.95 | 8.65 | 69.87M |
| November 27, 2025 | 8.61 | 8.65 | 8.65 | 8.77 | 8.58 | 55.08M |
| November 26, 2025 | 8.68 | 8.65 | 8.65 | 8.79 | 8.5 | 93.64M |
| November 25, 2025 | 8.81 | 8.85 | 8.85 | 9.01 | 8.67 | 100.95M |
| November 24, 2025 | 9.03 | 9.03 | 9.03 | 9.29 | 8.88 | 139.14M |
| November 21, 2025 | 9 | 8.77 | 8.77 | 9.27 | 8.76 | 89.28M |
| November 20, 2025 | 9.14 | 8.97 | 8.97 | 9.26 | 8.93 | 74.02M |
| November 19, 2025 | 9.03 | 9.28 | 9.28 | 9.38 | 8.99 | 112.35M |
| November 18, 2025 | 9.18 | 8.85 | 8.85 | 9.25 | 8.78 | 81.15M |
| November 17, 2025 | 9.31 | 9.2 | 9.2 | 9.43 | 9.04 | 86.85M |
| November 14, 2025 | 9.3 | 9.16 | 9.16 | 9.55 | 9.11 | 112.74M |
| November 13, 2025 | 8.95 | 9.08 | 9.08 | 9.23 | 8.85 | 119M |
| November 12, 2025 | 8.52 | 8.56 | 8.56 | 8.69 | 8.37 | 71.5M |
| November 11, 2025 | 8.56 | 8.51 | 8.51 | 8.69 | 8.48 | 45.3M |
| November 10, 2025 | 8.52 | 8.52 | 8.52 | 8.67 | 8.46 | 62.22M |
| November 07, 2025 | 8.54 | 8.67 | 8.67 | 8.82 | 8.53 | 72.39M |
| November 06, 2025 | 8.34 | 8.51 | 8.51 | 8.58 | 8.33 | 61.32M |
| November 05, 2025 | 8.26 | 8.39 | 8.39 | 8.57 | 8.14 | 98.72M |
| November 04, 2025 | 9.12 | 8.34 | 8.34 | 9.17 | 8.32 | 198.5M |
| November 03, 2025 | 9.24 | 9.22 | 9.22 | 9.46 | 9.03 | 120.11M |
| October 31, 2025 | 9.3 | 9.26 | 9.26 | 9.45 | 9.05 | 196.6M |
| October 30, 2025 | 8.98 | 9.44 | 9.44 | 9.44 | 8.98 | 117.2M |
| October 29, 2025 | 8.4 | 8.58 | 8.58 | 8.59 | 8.3 | 71.31M |
| October 28, 2025 | 8.36 | 8.26 | 8.26 | 8.42 | 8.21 | 61.93M |
| October 27, 2025 | 8.33 | 8.3 | 8.3 | 8.46 | 8.24 | 67.13M |
| October 24, 2025 | 8.68 | 8.26 | 8.26 | 8.82 | 8.2 | 83.48M |
| October 23, 2025 | 8.58 | 8.5 | 8.43 | 8.64 | 8.31 | 68.55M |
| October 22, 2025 | 8.6 | 8.51 | 8.44 | 8.7 | 8.46 | 69.86M |
| October 21, 2025 | 8.8 | 8.74 | 8.67 | 8.84 | 8.6 | 49.81M |
| October 20, 2025 | 8.7 | 8.79 | 8.72 | 8.89 | 8.61 | 62.69M |
| October 17, 2025 | 8.92 | 8.69 | 8.69 | 8.97 | 8.66 | 53.91M |
| October 16, 2025 | 8.91 | 8.86 | 8.86 | 8.99 | 8.75 | 71.43M |
| October 15, 2025 | 9 | 8.75 | 8.75 | 9.04 | 8.49 | 100.52M |
| October 14, 2025 | 9.28 | 9.06 | 9.06 | 9.38 | 8.99 | 106.09M |
| October 13, 2025 | 8.93 | 9.1 | 9.1 | 9.33 | 8.78 | 165.67M |
| October 10, 2025 | 8.5 | 8.67 | 8.67 | 8.81 | 8.45 | 118.06M |
| October 09, 2025 | 8.45 | 8.33 | 8.33 | 8.53 | 8.06 | 176.42M |
| September 30, 2025 | 8.59 | 8.88 | 8.88 | 8.91 | 8.59 | 73.47M |
| September 29, 2025 | 8.55 | 8.74 | 8.74 | 8.74 | 8.27 | 88.84M |
| September 26, 2025 | 8.57 | 8.53 | 8.53 | 8.67 | 8.47 | 58.69M |
| September 25, 2025 | 8.85 | 8.65 | 8.65 | 8.9 | 8.5 | 94.97M |
| September 24, 2025 | 8.87 | 8.96 | 8.96 | 9.1 | 8.71 | 105M |
| September 23, 2025 | 8.63 | 8.71 | 8.71 | 8.91 | 8.5 | 89.3M |
| September 22, 2025 | 8.7 | 8.77 | 8.77 | 8.79 | 8.4 | 120.29M |
| September 19, 2025 | 8.6 | 8.86 | 8.86 | 8.98 | 8.5 | 122.88M |
| September 18, 2025 | 8.88 | 8.67 | 8.67 | 8.97 | 8.56 | 129.33M |