8.12
+0.02(+0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 8.1 | 8.11 | 8.11 | 8.14 | 8.08 | 2.1M |
| December 24, 2025 | 8.05 | 8.1 | 8.1 | 8.11 | 8.01 | 3.49M |
| December 23, 2025 | 8.05 | 8.04 | 8.04 | 8.08 | 8.01 | 2.56M |
| December 22, 2025 | 8.07 | 8.05 | 8.05 | 8.09 | 8.05 | 2.77M |
| December 19, 2025 | 8.01 | 8.07 | 8.07 | 8.07 | 7.98 | 3.24M |
| December 18, 2025 | 7.9 | 7.99 | 7.99 | 8.01 | 7.88 | 3.21M |
| December 17, 2025 | 7.91 | 7.94 | 7.94 | 7.95 | 7.84 | 3.64M |
| December 16, 2025 | 8.01 | 7.92 | 7.92 | 8.02 | 7.91 | 3.12M |
| December 15, 2025 | 7.99 | 7.99 | 7.99 | 8.01 | 7.92 | 4.93M |
| December 12, 2025 | 8.1 | 8 | 8 | 8.13 | 7.99 | 5.92M |
| December 11, 2025 | 8.23 | 8.1 | 8.1 | 8.23 | 8.07 | 4.25M |
| December 10, 2025 | 8.25 | 8.23 | 8.23 | 8.25 | 8.18 | 3.35M |
| December 09, 2025 | 8.3 | 8.24 | 8.24 | 8.32 | 8.22 | 3.8M |
| December 08, 2025 | 8.31 | 8.3 | 8.3 | 8.33 | 8.29 | 3.38M |
| December 05, 2025 | 8.28 | 8.31 | 8.31 | 8.33 | 8.25 | 3.39M |
| December 04, 2025 | 8.34 | 8.27 | 8.27 | 8.34 | 8.26 | 3.28M |
| December 03, 2025 | 8.35 | 8.34 | 8.34 | 8.36 | 8.29 | 3.71M |
| December 02, 2025 | 8.31 | 8.31 | 8.31 | 8.33 | 8.24 | 3.44M |
| December 01, 2025 | 8.29 | 8.3 | 8.3 | 8.33 | 8.28 | 4.69M |
| November 28, 2025 | 8.24 | 8.31 | 8.31 | 8.35 | 8.21 | 3.77M |
| November 27, 2025 | 8.25 | 8.24 | 8.24 | 8.26 | 8.18 | 4.18M |
| November 26, 2025 | 8.33 | 8.24 | 8.24 | 8.39 | 8.22 | 5.6M |
| November 25, 2025 | 8.29 | 8.3 | 8.3 | 8.35 | 8.28 | 3.58M |
| November 24, 2025 | 8.23 | 8.29 | 8.29 | 8.32 | 8.22 | 4.54M |
| November 21, 2025 | 8.45 | 8.21 | 8.21 | 8.45 | 8.18 | 8.3M |
| November 20, 2025 | 8.47 | 8.49 | 8.49 | 8.53 | 8.42 | 4.99M |
| November 19, 2025 | 8.58 | 8.47 | 8.47 | 8.6 | 8.43 | 4.55M |
| November 18, 2025 | 8.65 | 8.57 | 8.57 | 8.67 | 8.52 | 5.25M |
| November 17, 2025 | 8.7 | 8.65 | 8.65 | 8.72 | 8.63 | 4.83M |
| November 14, 2025 | 8.68 | 8.71 | 8.71 | 8.75 | 8.66 | 6.03M |
| November 13, 2025 | 8.68 | 8.68 | 8.68 | 8.73 | 8.66 | 5.3M |
| November 12, 2025 | 8.72 | 8.71 | 8.71 | 8.75 | 8.67 | 4.23M |
| November 11, 2025 | 8.73 | 8.73 | 8.73 | 8.76 | 8.7 | 5.92M |
| November 10, 2025 | 8.65 | 8.72 | 8.72 | 8.73 | 8.63 | 5.94M |
| November 07, 2025 | 8.69 | 8.64 | 8.64 | 8.7 | 8.62 | 4.25M |
| November 06, 2025 | 8.69 | 8.65 | 8.65 | 8.69 | 8.6 | 5.41M |
| November 05, 2025 | 8.64 | 8.67 | 8.67 | 8.69 | 8.57 | 5.93M |
| November 04, 2025 | 8.59 | 8.64 | 8.64 | 8.65 | 8.56 | 6.43M |
| November 03, 2025 | 8.55 | 8.59 | 8.59 | 8.59 | 8.52 | 4.71M |
| October 31, 2025 | 8.5 | 8.53 | 8.53 | 8.55 | 8.43 | 6.81M |
| October 30, 2025 | 8.52 | 8.51 | 8.51 | 8.59 | 8.46 | 7.06M |
| October 29, 2025 | 8.53 | 8.52 | 8.52 | 8.57 | 8.47 | 5.38M |
| October 28, 2025 | 8.57 | 8.55 | 8.55 | 8.61 | 8.54 | 5.54M |
| October 27, 2025 | 8.62 | 8.59 | 8.59 | 8.63 | 8.53 | 7.47M |
| October 24, 2025 | 8.66 | 8.68 | 8.68 | 8.74 | 8.59 | 9.94M |
| October 23, 2025 | 8.55 | 8.65 | 8.65 | 8.66 | 8.53 | 7.91M |
| October 22, 2025 | 8.6 | 8.55 | 8.55 | 8.69 | 8.54 | 8.27M |
| October 21, 2025 | 8.43 | 8.55 | 8.55 | 8.6 | 8.43 | 6.15M |
| October 20, 2025 | 8.4 | 8.42 | 8.42 | 8.43 | 8.36 | 2.72M |
| October 17, 2025 | 8.43 | 8.35 | 8.35 | 8.46 | 8.35 | 3.51M |
| October 16, 2025 | 8.49 | 8.42 | 8.42 | 8.49 | 8.41 | 3.45M |
| October 15, 2025 | 8.48 | 8.49 | 8.49 | 8.5 | 8.45 | 3.28M |
| October 14, 2025 | 8.45 | 8.48 | 8.48 | 8.5 | 8.45 | 4.54M |
| October 13, 2025 | 8.4 | 8.45 | 8.45 | 8.45 | 8.33 | 4.77M |
| October 10, 2025 | 8.41 | 8.48 | 8.48 | 8.5 | 8.38 | 4.67M |
| October 09, 2025 | 8.39 | 8.4 | 8.4 | 8.42 | 8.35 | 3.05M |
| September 30, 2025 | 8.41 | 8.38 | 8.38 | 8.42 | 8.37 | 2.93M |
| September 29, 2025 | 8.34 | 8.41 | 8.41 | 8.41 | 8.27 | 3.63M |
| September 26, 2025 | 8.3 | 8.34 | 8.34 | 8.38 | 8.28 | 2.48M |
| September 25, 2025 | 8.4 | 8.31 | 8.31 | 8.43 | 8.28 | 3.01M |