8.30
+0.01(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 8.27 | 8.3 | 8.3 | 8.35 | 8.27 | 5.88M |
| December 25, 2025 | 8.32 | 8.29 | 8.29 | 8.36 | 8.24 | 7.23M |
| December 24, 2025 | 8.39 | 8.33 | 8.33 | 8.49 | 8.24 | 6.53M |
| December 23, 2025 | 8.28 | 8.32 | 8.32 | 8.38 | 8.27 | 5.9M |
| December 22, 2025 | 8.42 | 8.38 | 8.38 | 8.55 | 8.36 | 10.59M |
| December 19, 2025 | 8.1 | 8.36 | 8.36 | 8.36 | 8.1 | 11.08M |
| December 18, 2025 | 8.08 | 8.1 | 8.1 | 8.18 | 8.08 | 5.91M |
| December 17, 2025 | 8.12 | 8.13 | 8.13 | 8.18 | 8.04 | 6.04M |
| December 16, 2025 | 8.21 | 8.14 | 8.14 | 8.22 | 8.08 | 5.47M |
| December 15, 2025 | 8.12 | 8.18 | 8.18 | 8.26 | 8.08 | 5.98M |
| December 12, 2025 | 8.1 | 8.13 | 8.13 | 8.19 | 8.1 | 5.63M |
| December 11, 2025 | 8.25 | 8.11 | 8.11 | 8.25 | 8.09 | 8.01M |
| December 10, 2025 | 8.27 | 8.23 | 8.23 | 8.28 | 8.17 | 7.41M |
| December 09, 2025 | 8.32 | 8.29 | 8.29 | 8.4 | 8.28 | 5.89M |
| December 08, 2025 | 8.41 | 8.36 | 8.36 | 8.47 | 8.36 | 6.42M |
| December 05, 2025 | 8.37 | 8.41 | 8.41 | 8.44 | 8.3 | 5.02M |
| December 04, 2025 | 8.3 | 8.38 | 8.38 | 8.4 | 8.29 | 5.53M |
| December 03, 2025 | 8.54 | 8.33 | 8.33 | 8.54 | 8.33 | 8.83M |
| December 02, 2025 | 8.55 | 8.48 | 8.48 | 8.55 | 8.46 | 5.62M |
| December 01, 2025 | 8.56 | 8.56 | 8.56 | 8.59 | 8.5 | 5.82M |
| November 28, 2025 | 8.52 | 8.56 | 8.56 | 8.58 | 8.45 | 5.38M |
| November 27, 2025 | 8.46 | 8.47 | 8.47 | 8.54 | 8.46 | 4.59M |
| November 26, 2025 | 8.52 | 8.49 | 8.49 | 8.59 | 8.47 | 5.42M |
| November 25, 2025 | 8.5 | 8.51 | 8.51 | 8.58 | 8.5 | 6.06M |
| November 24, 2025 | 8.43 | 8.5 | 8.5 | 8.53 | 8.4 | 6.86M |
| November 21, 2025 | 8.69 | 8.43 | 8.43 | 8.7 | 8.43 | 13.31M |
| November 20, 2025 | 8.81 | 8.69 | 8.69 | 8.86 | 8.68 | 7.11M |
| November 19, 2025 | 8.95 | 8.84 | 8.84 | 8.95 | 8.7 | 11.77M |
| November 18, 2025 | 9.07 | 8.9 | 8.9 | 9.07 | 8.88 | 13.19M |
| November 17, 2025 | 9.06 | 9.06 | 9.06 | 9.13 | 9.03 | 8.49M |
| November 14, 2025 | 9.11 | 9.07 | 9.07 | 9.15 | 9.06 | 7.62M |
| November 13, 2025 | 9.05 | 9.11 | 9.11 | 9.15 | 9.04 | 8.91M |
| November 12, 2025 | 9.24 | 9.09 | 9.09 | 9.25 | 9.04 | 12.47M |
| November 11, 2025 | 9.15 | 9.2 | 9.2 | 9.25 | 9.11 | 14.38M |
| November 10, 2025 | 9.14 | 9.12 | 9.12 | 9.15 | 9.09 | 10.13M |
| November 07, 2025 | 9.09 | 9.1 | 9.1 | 9.15 | 9.07 | 9.98M |
| November 06, 2025 | 9.1 | 9.12 | 9.12 | 9.13 | 9.02 | 10.84M |
| November 05, 2025 | 8.99 | 9.07 | 9.07 | 9.09 | 8.97 | 10.36M |
| November 04, 2025 | 9.1 | 9.03 | 9.03 | 9.1 | 8.99 | 8.99M |
| November 03, 2025 | 9.08 | 9.08 | 9.08 | 9.1 | 9.01 | 10M |
| October 31, 2025 | 9.04 | 9.08 | 9.08 | 9.12 | 9.03 | 8.56M |
| October 30, 2025 | 9.15 | 9.04 | 9.04 | 9.15 | 9.03 | 11.85M |
| October 29, 2025 | 9.14 | 9.13 | 9.13 | 9.15 | 9.06 | 13.61M |
| October 28, 2025 | 9.14 | 9.11 | 9.11 | 9.15 | 9.01 | 9.89M |
| October 27, 2025 | 9.15 | 9.14 | 9.14 | 9.23 | 9.1 | 19.66M |
| October 24, 2025 | 9.23 | 9.15 | 9.15 | 9.29 | 9.14 | 19.52M |
| October 23, 2025 | 9.45 | 9.27 | 9.27 | 9.7 | 9.18 | 24.05M |
| October 22, 2025 | 9.16 | 9.4 | 9.4 | 9.42 | 9.1 | 26.5M |
| October 21, 2025 | 9.15 | 9.19 | 9.19 | 9.21 | 9.03 | 25.96M |
| October 20, 2025 | 9.31 | 9.25 | 9.25 | 9.35 | 9.14 | 15.64M |
| October 17, 2025 | 9.41 | 9.26 | 9.26 | 9.54 | 9.25 | 21.73M |
| October 16, 2025 | 9.58 | 9.36 | 9.36 | 9.6 | 9.33 | 20.09M |
| October 15, 2025 | 9.54 | 9.6 | 9.6 | 9.63 | 9.4 | 21.24M |
| October 14, 2025 | 9.68 | 9.51 | 9.51 | 9.69 | 9.45 | 28.8M |
| October 13, 2025 | 9.28 | 9.65 | 9.65 | 9.66 | 9.2 | 39.22M |
| October 10, 2025 | 9.46 | 9.56 | 9.56 | 9.62 | 9.38 | 32.56M |
| October 09, 2025 | 9.24 | 9.48 | 9.48 | 9.6 | 9.21 | 47.12M |
| September 30, 2025 | 9.13 | 9.1 | 9.1 | 9.18 | 9.07 | 14.45M |
| September 29, 2025 | 9.08 | 9.12 | 9.12 | 9.18 | 8.97 | 18.94M |
| September 26, 2025 | 9.06 | 9.08 | 9.08 | 9.15 | 9.03 | 12.13M |