8.78
+0.04(+0.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 8.73 | 8.78 | 8.78 | 8.81 | 8.71 | 76.2M |
| December 24, 2025 | 8.69 | 8.74 | 8.74 | 8.74 | 8.66 | 59.04M |
| December 23, 2025 | 8.71 | 8.68 | 8.68 | 8.75 | 8.67 | 50.95M |
| December 22, 2025 | 8.78 | 8.71 | 8.71 | 8.78 | 8.7 | 58.38M |
| December 19, 2025 | 8.7 | 8.75 | 8.75 | 8.76 | 8.69 | 59.7M |
| December 18, 2025 | 8.67 | 8.68 | 8.68 | 8.7 | 8.64 | 36.02M |
| December 17, 2025 | 8.63 | 8.68 | 8.68 | 8.69 | 8.6 | 58.06M |
| December 16, 2025 | 8.71 | 8.63 | 8.63 | 8.72 | 8.61 | 73.31M |
| December 15, 2025 | 8.75 | 8.72 | 8.72 | 8.8 | 8.7 | 75.75M |
| December 12, 2025 | 8.69 | 8.78 | 8.78 | 8.82 | 8.65 | 113.42M |
| December 11, 2025 | 8.67 | 8.7 | 8.7 | 8.73 | 8.66 | 52.85M |
| December 10, 2025 | 8.66 | 8.67 | 8.67 | 8.7 | 8.65 | 44.94M |
| December 09, 2025 | 8.76 | 8.65 | 8.65 | 8.8 | 8.65 | 69.55M |
| December 08, 2025 | 8.8 | 8.74 | 8.74 | 8.84 | 8.72 | 78.54M |
| December 05, 2025 | 8.68 | 8.77 | 8.77 | 8.77 | 8.67 | 70.59M |
| December 04, 2025 | 8.69 | 8.67 | 8.67 | 8.72 | 8.66 | 42.42M |
| December 03, 2025 | 8.7 | 8.7 | 8.7 | 8.76 | 8.68 | 58.54M |
| December 02, 2025 | 8.7 | 8.7 | 8.7 | 8.73 | 8.67 | 48.88M |
| December 01, 2025 | 8.61 | 8.71 | 8.71 | 8.71 | 8.58 | 88.42M |
| November 28, 2025 | 8.6 | 8.63 | 8.63 | 8.63 | 8.56 | 45.4M |
| November 27, 2025 | 8.63 | 8.6 | 8.6 | 8.65 | 8.6 | 62.01M |
| November 26, 2025 | 8.7 | 8.64 | 8.64 | 8.71 | 8.63 | 64.65M |
| November 25, 2025 | 8.72 | 8.7 | 8.7 | 8.74 | 8.68 | 65.29M |
| November 24, 2025 | 8.7 | 8.71 | 8.71 | 8.73 | 8.66 | 60.97M |
| November 21, 2025 | 8.73 | 8.66 | 8.66 | 8.73 | 8.63 | 93.75M |
| November 20, 2025 | 8.75 | 8.75 | 8.75 | 8.83 | 8.74 | 64.2M |
| November 19, 2025 | 8.78 | 8.73 | 8.73 | 8.81 | 8.7 | 93.88M |
| November 18, 2025 | 8.8 | 8.8 | 8.8 | 8.85 | 8.77 | 56.83M |
| November 17, 2025 | 8.9 | 8.82 | 8.82 | 8.92 | 8.8 | 95.52M |
| November 14, 2025 | 8.99 | 8.91 | 8.91 | 9 | 8.91 | 75.7M |
| November 13, 2025 | 8.97 | 9 | 9 | 9 | 8.93 | 89.78M |
| November 12, 2025 | 9.05 | 8.98 | 8.98 | 9.07 | 8.96 | 110.72M |
| November 11, 2025 | 9.11 | 9.06 | 9.06 | 9.12 | 9.03 | 92.9M |
| November 10, 2025 | 9.09 | 9.1 | 9.1 | 9.12 | 9.05 | 94.85M |
| November 07, 2025 | 9.15 | 9.09 | 9.09 | 9.21 | 9.08 | 103.01M |
| November 06, 2025 | 9.1 | 9.17 | 9.17 | 9.26 | 9.08 | 149.12M |
| November 05, 2025 | 9.01 | 9.1 | 9.1 | 9.13 | 8.92 | 122.18M |
| November 04, 2025 | 9.1 | 9.06 | 9.06 | 9.18 | 9.03 | 116.44M |
| November 03, 2025 | 9.08 | 9.1 | 9.1 | 9.18 | 9.01 | 157.38M |
| October 31, 2025 | 9.38 | 8.98 | 8.98 | 9.38 | 8.98 | 312.16M |
| October 30, 2025 | 9.37 | 9.38 | 9.38 | 9.45 | 9.23 | 229.38M |
| October 29, 2025 | 9.39 | 9.51 | 9.51 | 9.6 | 9.32 | 228.36M |
| October 28, 2025 | 9.48 | 9.39 | 9.39 | 9.5 | 9.36 | 180.99M |
| October 27, 2025 | 9.11 | 9.47 | 9.47 | 9.6 | 9.09 | 425.38M |
| October 24, 2025 | 9.12 | 9.09 | 9.09 | 9.13 | 9.04 | 84.9M |
| October 23, 2025 | 9.04 | 9.13 | 9.13 | 9.13 | 9.02 | 111.33M |
| October 22, 2025 | 9.04 | 9.05 | 9.05 | 9.08 | 9.01 | 81.56M |
| October 21, 2025 | 9.05 | 9.05 | 9.05 | 9.13 | 9.04 | 89.95M |
| October 20, 2025 | 9.05 | 9.06 | 9.06 | 9.11 | 8.9 | 151.53M |
| October 17, 2025 | 9.21 | 9.04 | 9.04 | 9.21 | 9.01 | 119.15M |
| October 16, 2025 | 9.13 | 9.17 | 9.17 | 9.2 | 9.05 | 147.12M |
| October 15, 2025 | 9.18 | 9.12 | 9.12 | 9.23 | 9.04 | 155.42M |
| October 14, 2025 | 9.09 | 9.19 | 9.19 | 9.38 | 9.04 | 283.34M |
| October 13, 2025 | 8.88 | 9.07 | 9.07 | 9.08 | 8.85 | 174.02M |
| October 10, 2025 | 9.1 | 8.99 | 8.99 | 9.1 | 8.95 | 177.25M |
| October 09, 2025 | 8.88 | 9.11 | 9.11 | 9.11 | 8.88 | 308.43M |
| September 30, 2025 | 8.71 | 8.71 | 8.71 | 8.72 | 8.63 | 76.51M |
| September 29, 2025 | 8.64 | 8.72 | 8.72 | 8.75 | 8.57 | 98.26M |
| September 26, 2025 | 8.52 | 8.63 | 8.63 | 8.66 | 8.5 | 109.25M |
| September 25, 2025 | 8.5 | 8.52 | 8.52 | 8.54 | 8.47 | 75.5M |