8.05
+0.02(+0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 8.04 | 8.05 | 8.05 | 8.12 | 7.98 | 6.78M |
| December 24, 2025 | 7.92 | 8.03 | 8.03 | 8.06 | 7.84 | 6.57M |
| December 23, 2025 | 8.11 | 7.92 | 7.92 | 8.13 | 7.9 | 13.93M |
| December 22, 2025 | 8.3 | 8.16 | 8.16 | 8.32 | 8.14 | 11.72M |
| December 19, 2025 | 8.09 | 8.28 | 8.28 | 8.36 | 8.09 | 21.03M |
| December 18, 2025 | 8.02 | 8.11 | 8.11 | 8.23 | 7.95 | 14.31M |
| December 17, 2025 | 8.17 | 8.08 | 8.08 | 8.21 | 7.91 | 10.65M |
| December 16, 2025 | 8.17 | 8.18 | 8.18 | 8.28 | 8.09 | 12.55M |
| December 15, 2025 | 8.11 | 8.17 | 8.17 | 8.35 | 8.04 | 17.66M |
| December 12, 2025 | 7.81 | 8.12 | 8.12 | 8.27 | 7.8 | 18.55M |
| December 11, 2025 | 7.95 | 7.81 | 7.81 | 7.98 | 7.8 | 5.63M |
| December 10, 2025 | 7.9 | 7.92 | 7.92 | 7.98 | 7.85 | 4M |
| December 09, 2025 | 7.97 | 7.91 | 7.91 | 8.1 | 7.91 | 6.84M |
| December 08, 2025 | 7.78 | 8.04 | 8.04 | 8.24 | 7.78 | 11.77M |
| December 05, 2025 | 7.68 | 7.76 | 7.76 | 7.77 | 7.62 | 4.44M |
| December 04, 2025 | 7.7 | 7.68 | 7.68 | 7.81 | 7.67 | 4.71M |
| December 03, 2025 | 7.7 | 7.75 | 7.75 | 7.78 | 7.66 | 4.55M |
| December 02, 2025 | 7.85 | 7.7 | 7.7 | 7.86 | 7.69 | 6.72M |
| December 01, 2025 | 7.81 | 7.85 | 7.85 | 7.91 | 7.77 | 6.57M |
| November 28, 2025 | 7.77 | 7.85 | 7.85 | 7.88 | 7.74 | 7.33M |
| November 27, 2025 | 8 | 7.83 | 7.83 | 8.07 | 7.83 | 12.85M |
| November 26, 2025 | 8.28 | 8.08 | 8.08 | 8.3 | 8.06 | 20.17M |
| November 25, 2025 | 8.03 | 8.42 | 8.42 | 8.58 | 7.9 | 34.54M |
| November 24, 2025 | 7.35 | 7.8 | 7.8 | 8.03 | 7.35 | 27.36M |
| November 21, 2025 | 7.59 | 7.3 | 7.3 | 7.64 | 7.26 | 10.83M |
| November 20, 2025 | 7.66 | 7.6 | 7.6 | 7.7 | 7.51 | 7.67M |
| November 19, 2025 | 7.76 | 7.6 | 7.6 | 7.81 | 7.59 | 9.85M |
| November 18, 2025 | 7.95 | 7.79 | 7.79 | 7.95 | 7.75 | 11.23M |
| November 17, 2025 | 8.01 | 7.96 | 7.96 | 8.04 | 7.88 | 8.78M |
| November 14, 2025 | 8.17 | 8.01 | 8.01 | 8.17 | 8.01 | 10.63M |
| November 13, 2025 | 8.24 | 8.18 | 8.18 | 8.25 | 8.14 | 8.76M |
| November 12, 2025 | 8.32 | 8.24 | 8.24 | 8.32 | 8.12 | 8.9M |
| November 11, 2025 | 8.31 | 8.32 | 8.32 | 8.38 | 8.28 | 9.7M |
| November 10, 2025 | 8.38 | 8.3 | 8.3 | 8.39 | 8.26 | 8.65M |
| November 07, 2025 | 8.36 | 8.35 | 8.35 | 8.45 | 8.29 | 10.29M |
| November 06, 2025 | 8.43 | 8.38 | 8.38 | 8.47 | 8.35 | 13.44M |
| November 05, 2025 | 8.1 | 8.4 | 8.4 | 8.49 | 8.1 | 23.67M |
| November 04, 2025 | 8.19 | 8.2 | 8.2 | 8.26 | 8.16 | 8.57M |
| November 03, 2025 | 8.15 | 8.19 | 8.19 | 8.2 | 8.11 | 7.7M |
| October 31, 2025 | 8.04 | 8.08 | 8.08 | 8.1 | 8.02 | 6.14M |
| October 30, 2025 | 8.13 | 8.03 | 8.03 | 8.17 | 8.02 | 8.91M |
| October 29, 2025 | 8.18 | 8.16 | 8.16 | 8.28 | 8.13 | 8.27M |
| October 28, 2025 | 8.16 | 8.21 | 8.21 | 8.25 | 8.11 | 8.72M |
| October 27, 2025 | 8.19 | 8.16 | 8.16 | 8.2 | 8.1 | 7.14M |
| October 24, 2025 | 8.23 | 8.17 | 8.17 | 8.25 | 8.13 | 6.23M |
| October 23, 2025 | 8.13 | 8.23 | 8.23 | 8.29 | 8.1 | 9.94M |
| October 22, 2025 | 8.02 | 8.17 | 8.17 | 8.25 | 7.95 | 14.07M |
| October 21, 2025 | 8.08 | 8.02 | 8.02 | 8.11 | 7.97 | 7.68M |
| October 20, 2025 | 7.88 | 8.08 | 8.08 | 8.2 | 7.88 | 11.72M |
| October 17, 2025 | 8.03 | 7.88 | 7.88 | 8.05 | 7.87 | 10.6M |
| October 16, 2025 | 8.09 | 8.05 | 8.05 | 8.12 | 8.02 | 6.61M |
| October 15, 2025 | 8.04 | 8.09 | 8.09 | 8.1 | 7.95 | 9.01M |
| October 14, 2025 | 8.07 | 8.04 | 8.04 | 8.24 | 8.01 | 10.18M |
| October 13, 2025 | 7.91 | 8.06 | 8.06 | 8.08 | 7.7 | 10.04M |
| October 10, 2025 | 8.18 | 8.17 | 8.17 | 8.38 | 8.11 | 11.75M |
| October 09, 2025 | 8.05 | 8.19 | 8.19 | 8.25 | 8.05 | 13.09M |
| September 30, 2025 | 7.99 | 8.01 | 8.01 | 8.08 | 7.96 | 7.61M |
| September 29, 2025 | 8.09 | 8.04 | 8.04 | 8.11 | 7.96 | 5.77M |
| September 26, 2025 | 8.02 | 8.03 | 8.03 | 8.14 | 7.97 | 7.22M |
| September 25, 2025 | 8.1 | 8.05 | 8.05 | 8.25 | 8.03 | 8.78M |