8.67
-0.22(-2.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 8.73 | 8.67 | 8.67 | 8.9 | 8.57 | 19.38M |
| December 24, 2025 | 8.55 | 8.89 | 8.89 | 9.2 | 8.28 | 37.41M |
| December 23, 2025 | 8.9 | 8.48 | 8.48 | 9.36 | 8.26 | 31.54M |
| December 22, 2025 | 8.08 | 8.7 | 8.7 | 8.7 | 7.95 | 18.57M |
| December 19, 2025 | 7.76 | 7.91 | 7.91 | 7.93 | 7.75 | 7.3M |
| December 18, 2025 | 7.98 | 7.73 | 7.73 | 8.09 | 7.71 | 6.68M |
| December 17, 2025 | 7.64 | 7.99 | 7.99 | 8 | 7.64 | 8.95M |
| December 16, 2025 | 7.84 | 7.64 | 7.64 | 7.93 | 7.62 | 5.92M |
| December 15, 2025 | 7.81 | 7.93 | 7.93 | 7.93 | 7.63 | 5.47M |
| December 12, 2025 | 7.95 | 7.89 | 7.89 | 8.05 | 7.82 | 6.25M |
| December 11, 2025 | 8.03 | 7.98 | 7.98 | 8.19 | 7.96 | 5.79M |
| December 10, 2025 | 8.2 | 8.02 | 8.02 | 8.27 | 7.99 | 5.9M |
| December 09, 2025 | 8.4 | 8.25 | 8.25 | 8.4 | 8.19 | 6.03M |
| December 08, 2025 | 8.21 | 8.4 | 8.4 | 8.51 | 8.11 | 11.25M |
| December 05, 2025 | 7.99 | 8.13 | 8.13 | 8.29 | 7.94 | 7.56M |
| December 04, 2025 | 7.98 | 8.04 | 8.04 | 8.04 | 7.81 | 5.29M |
| December 03, 2025 | 8 | 7.99 | 7.99 | 8.09 | 7.85 | 5.04M |
| December 02, 2025 | 8.23 | 8.01 | 8.01 | 8.23 | 7.98 | 5.04M |
| December 01, 2025 | 8.26 | 8.23 | 8.23 | 8.35 | 8.14 | 7.32M |
| November 28, 2025 | 8.11 | 8.22 | 8.22 | 8.24 | 8.01 | 5.21M |
| November 27, 2025 | 8.03 | 8.1 | 8.1 | 8.39 | 8.03 | 8.16M |
| November 26, 2025 | 8.4 | 7.97 | 7.97 | 8.4 | 7.91 | 7.67M |
| November 25, 2025 | 8.04 | 8.35 | 8.35 | 8.6 | 8.04 | 9.38M |
| November 24, 2025 | 7.79 | 8.04 | 8.04 | 8.08 | 7.79 | 6.45M |
| November 21, 2025 | 8.21 | 7.77 | 7.77 | 8.3 | 7.73 | 7.64M |
| November 20, 2025 | 8.32 | 8.23 | 8.23 | 8.35 | 8.19 | 5.21M |
| November 19, 2025 | 8.63 | 8.27 | 8.27 | 8.63 | 8.25 | 9.64M |
| November 18, 2025 | 8.87 | 8.65 | 8.65 | 8.87 | 8.48 | 10.2M |
| November 17, 2025 | 8.87 | 8.85 | 8.85 | 8.92 | 8.74 | 4.36M |
| November 14, 2025 | 8.68 | 8.86 | 8.86 | 8.95 | 8.61 | 9.55M |
| November 13, 2025 | 8.74 | 8.68 | 8.68 | 8.76 | 8.63 | 5.08M |
| November 12, 2025 | 8.75 | 8.74 | 8.74 | 8.83 | 8.62 | 5.54M |
| November 11, 2025 | 8.72 | 8.75 | 8.75 | 8.84 | 8.68 | 5M |
| November 10, 2025 | 8.78 | 8.72 | 8.72 | 8.82 | 8.65 | 5.97M |
| November 07, 2025 | 8.84 | 8.71 | 8.71 | 8.92 | 8.7 | 5.56M |
| November 06, 2025 | 9.06 | 8.84 | 8.84 | 9.09 | 8.69 | 10.43M |
| November 05, 2025 | 8.48 | 8.91 | 8.91 | 9.02 | 8.44 | 16.77M |
| November 04, 2025 | 8.61 | 8.54 | 8.54 | 8.65 | 8.43 | 10.45M |
| November 03, 2025 | 8.7 | 8.59 | 8.59 | 8.77 | 8.5 | 7.36M |
| October 31, 2025 | 8.47 | 8.7 | 8.7 | 8.8 | 8.38 | 15.19M |
| October 30, 2025 | 8.55 | 8.46 | 8.46 | 8.62 | 8.35 | 9.17M |
| October 29, 2025 | 8.61 | 8.56 | 8.56 | 8.78 | 8.43 | 11.94M |
| October 28, 2025 | 8.56 | 8.66 | 8.66 | 8.72 | 8.52 | 8.81M |
| October 27, 2025 | 8.64 | 8.64 | 8.64 | 8.7 | 8.42 | 11.63M |
| October 24, 2025 | 8.69 | 8.62 | 8.62 | 8.78 | 8.58 | 6.74M |
| October 23, 2025 | 8.66 | 8.69 | 8.69 | 8.7 | 8.51 | 5.25M |
| October 22, 2025 | 8.69 | 8.69 | 8.69 | 8.72 | 8.59 | 6.68M |
| October 21, 2025 | 8.61 | 8.65 | 8.65 | 8.72 | 8.51 | 4.43M |
| October 20, 2025 | 8.75 | 8.58 | 8.58 | 8.78 | 8.52 | 5.43M |
| October 17, 2025 | 8.55 | 8.64 | 8.64 | 8.75 | 8.44 | 6.82M |
| October 16, 2025 | 8.7 | 8.51 | 8.51 | 8.76 | 8.47 | 5.81M |
| October 15, 2025 | 8.56 | 8.71 | 8.71 | 8.84 | 8.53 | 7.55M |
| October 14, 2025 | 8.73 | 8.57 | 8.57 | 8.79 | 8.47 | 7.77M |
| October 13, 2025 | 8.3 | 8.7 | 8.7 | 8.75 | 7.99 | 9.74M |
| October 10, 2025 | 8.7 | 8.52 | 8.52 | 8.78 | 8.5 | 7.64M |
| October 09, 2025 | 8.73 | 8.7 | 8.7 | 8.8 | 8.42 | 11.68M |
| September 30, 2025 | 8.41 | 8.61 | 8.61 | 8.68 | 8.36 | 11.61M |
| September 29, 2025 | 8.35 | 8.38 | 8.38 | 8.6 | 8.18 | 11.73M |
| September 26, 2025 | 8.39 | 8.37 | 8.37 | 8.5 | 8.22 | 7.24M |
| September 25, 2025 | 8.67 | 8.4 | 8.4 | 8.78 | 8.32 | 13.58M |