8.50
+0.06(+0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 8.45 | 8.5 | 8.5 | 8.51 | 8.37 | 5.3M |
| December 24, 2025 | 8.47 | 8.44 | 8.44 | 8.49 | 8.34 | 7.43M |
| December 23, 2025 | 8.6 | 8.43 | 8.43 | 8.62 | 8.42 | 6.65M |
| December 22, 2025 | 8.58 | 8.61 | 8.61 | 8.7 | 8.5 | 6.77M |
| December 19, 2025 | 8.47 | 8.57 | 8.57 | 8.59 | 8.39 | 6.22M |
| December 18, 2025 | 8.41 | 8.44 | 8.44 | 8.7 | 8.34 | 7.61M |
| December 17, 2025 | 8.48 | 8.44 | 8.44 | 8.48 | 8.18 | 12.9M |
| December 16, 2025 | 8.57 | 8.41 | 8.41 | 8.58 | 8.31 | 9.5M |
| December 15, 2025 | 8.95 | 8.58 | 8.58 | 8.95 | 8.45 | 10.1M |
| December 12, 2025 | 8.74 | 8.88 | 8.88 | 9.03 | 8.67 | 9.3M |
| December 11, 2025 | 9.06 | 8.76 | 8.76 | 9.07 | 8.76 | 8.79M |
| December 10, 2025 | 9.08 | 9.05 | 9.05 | 9.1 | 8.96 | 6.35M |
| December 09, 2025 | 9 | 9.08 | 9.08 | 9.21 | 8.97 | 10.38M |
| December 08, 2025 | 9.1 | 9.05 | 9.05 | 9.1 | 8.91 | 8.28M |
| December 05, 2025 | 9.03 | 9.05 | 9.05 | 9.08 | 8.92 | 5.05M |
| December 04, 2025 | 9.17 | 9.05 | 9.05 | 9.19 | 8.85 | 10.19M |
| December 03, 2025 | 9.09 | 9.16 | 9.16 | 9.18 | 9.05 | 6.84M |
| December 02, 2025 | 9.21 | 9.14 | 9.14 | 9.21 | 9.02 | 10.61M |
| December 01, 2025 | 9.5 | 9.25 | 9.25 | 9.58 | 9.15 | 17.79M |
| November 28, 2025 | 9.3 | 9.53 | 9.53 | 9.55 | 9.16 | 8.76M |
| November 27, 2025 | 9.24 | 9.26 | 9.26 | 9.33 | 9.15 | 5.54M |
| November 26, 2025 | 9.37 | 9.24 | 9.24 | 9.45 | 9.19 | 7.62M |
| November 25, 2025 | 9.59 | 9.36 | 9.36 | 9.62 | 9.33 | 10.16M |
| November 24, 2025 | 9.1 | 9.55 | 9.55 | 9.64 | 9.09 | 15.34M |
| November 21, 2025 | 9.57 | 9.1 | 9.1 | 9.79 | 9.09 | 16.15M |
| November 20, 2025 | 9.55 | 9.66 | 9.66 | 9.75 | 9.55 | 10.65M |
| November 19, 2025 | 9.72 | 9.57 | 9.57 | 9.76 | 9.5 | 10.28M |
| November 18, 2025 | 10.03 | 9.75 | 9.75 | 10.03 | 9.51 | 22.73M |
| November 17, 2025 | 10.25 | 10.08 | 10.08 | 10.32 | 9.95 | 14.47M |
| November 14, 2025 | 10.36 | 10.23 | 10.23 | 10.51 | 10.2 | 12.08M |
| November 13, 2025 | 10.57 | 10.36 | 10.36 | 10.57 | 10.06 | 20.38M |
| November 12, 2025 | 10.41 | 10.53 | 10.53 | 10.6 | 10.33 | 20.03M |
| November 11, 2025 | 10.29 | 10.41 | 10.41 | 10.63 | 10.2 | 23.72M |
| November 10, 2025 | 9.8 | 10.3 | 10.3 | 10.5 | 9.71 | 32.77M |
| November 07, 2025 | 9.33 | 9.8 | 9.8 | 9.95 | 9.3 | 28.48M |
| November 06, 2025 | 9.28 | 9.32 | 9.32 | 9.5 | 9.13 | 9.77M |
| November 05, 2025 | 9.2 | 9.24 | 9.24 | 9.28 | 9.11 | 7.18M |
| November 04, 2025 | 9.42 | 9.25 | 9.25 | 9.42 | 9.18 | 8.46M |
| November 03, 2025 | 9.45 | 9.42 | 9.42 | 9.5 | 9.13 | 12.3M |
| October 31, 2025 | 9.44 | 9.43 | 9.43 | 9.71 | 9.4 | 13.96M |
| October 30, 2025 | 9.63 | 9.43 | 9.43 | 9.64 | 9.4 | 13.29M |
| October 29, 2025 | 9.61 | 9.7 | 9.7 | 9.84 | 9.54 | 10.75M |
| October 28, 2025 | 9.67 | 9.68 | 9.68 | 9.8 | 9.59 | 9.61M |
| October 27, 2025 | 9.67 | 9.66 | 9.66 | 9.8 | 9.51 | 13.26M |
| October 24, 2025 | 9.55 | 9.66 | 9.66 | 9.85 | 9.46 | 16.24M |
| October 23, 2025 | 9.26 | 9.44 | 9.44 | 9.47 | 9.24 | 9.02M |
| October 22, 2025 | 9.5 | 9.35 | 9.35 | 9.59 | 9.27 | 10.76M |
| October 21, 2025 | 9.56 | 9.6 | 9.6 | 9.61 | 9.3 | 11.98M |
| October 20, 2025 | 9.61 | 9.56 | 9.56 | 9.93 | 9.5 | 18.63M |
| October 17, 2025 | 9.73 | 9.58 | 9.58 | 9.78 | 9.55 | 12.53M |
| October 16, 2025 | 9.85 | 9.73 | 9.73 | 9.94 | 9.49 | 19.93M |
| October 15, 2025 | 9.31 | 9.85 | 9.85 | 9.93 | 9.21 | 33.2M |
| October 14, 2025 | 9.13 | 9.31 | 9.31 | 9.53 | 9.07 | 23.31M |
| October 13, 2025 | 9.03 | 9.14 | 9.14 | 9.33 | 8.91 | 15.65M |
| October 10, 2025 | 9.03 | 9.17 | 9.17 | 9.62 | 9.03 | 16.85M |
| October 09, 2025 | 9.32 | 9.12 | 9.12 | 9.44 | 9.09 | 15.04M |
| September 30, 2025 | 9.23 | 9.35 | 9.35 | 9.5 | 9.23 | 13.68M |
| September 29, 2025 | 8.99 | 9.3 | 9.3 | 9.56 | 8.96 | 20.6M |
| September 26, 2025 | 9.15 | 8.98 | 8.98 | 9.34 | 8.97 | 13.94M |
| September 25, 2025 | 9.29 | 9.14 | 9.14 | 9.37 | 9 | 17.27M |