8.54
+0.15(+1.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 8.37 | 8.54 | 8.54 | 8.56 | 8.34 | 5M |
| December 24, 2025 | 8.33 | 8.39 | 8.39 | 8.41 | 8.29 | 4.76M |
| December 23, 2025 | 8.44 | 8.3 | 8.3 | 8.5 | 8.28 | 6.48M |
| December 22, 2025 | 8.52 | 8.45 | 8.45 | 8.58 | 8.44 | 6.11M |
| December 19, 2025 | 8.32 | 8.47 | 8.47 | 8.5 | 8.26 | 7.25M |
| December 18, 2025 | 8.14 | 8.27 | 8.27 | 8.34 | 8.11 | 7.25M |
| December 17, 2025 | 8.24 | 8.2 | 8.2 | 8.35 | 8.05 | 8.45M |
| December 16, 2025 | 8.17 | 8.18 | 8.18 | 8.37 | 8.08 | 8.59M |
| December 15, 2025 | 8.15 | 8.18 | 8.18 | 8.25 | 8.06 | 5.33M |
| December 12, 2025 | 8.36 | 8.19 | 8.19 | 8.42 | 8.18 | 6.66M |
| December 11, 2025 | 8.63 | 8.34 | 8.34 | 8.64 | 8.34 | 7.69M |
| December 10, 2025 | 8.63 | 8.6 | 8.6 | 8.68 | 8.54 | 5.17M |
| December 09, 2025 | 8.71 | 8.63 | 8.63 | 8.76 | 8.61 | 4.75M |
| December 08, 2025 | 8.77 | 8.76 | 8.76 | 8.92 | 8.73 | 4.85M |
| December 05, 2025 | 8.64 | 8.73 | 8.73 | 8.76 | 8.52 | 5.49M |
| December 04, 2025 | 8.79 | 8.64 | 8.64 | 8.87 | 8.59 | 5.69M |
| December 03, 2025 | 8.88 | 8.77 | 8.77 | 8.95 | 8.72 | 4.79M |
| December 02, 2025 | 8.9 | 8.86 | 8.86 | 8.94 | 8.79 | 5.04M |
| December 01, 2025 | 8.84 | 8.95 | 8.95 | 9.08 | 8.79 | 8.64M |
| November 28, 2025 | 8.6 | 8.79 | 8.79 | 8.8 | 8.56 | 6.56M |
| November 27, 2025 | 8.59 | 8.62 | 8.62 | 8.7 | 8.51 | 5.55M |
| November 26, 2025 | 8.57 | 8.58 | 8.58 | 8.76 | 8.54 | 8.18M |
| November 25, 2025 | 8.64 | 8.58 | 8.58 | 8.7 | 8.58 | 7.89M |
| November 24, 2025 | 8.68 | 8.58 | 8.58 | 8.81 | 8.48 | 9.37M |
| November 21, 2025 | 9.03 | 8.62 | 8.62 | 9.13 | 8.61 | 11.32M |
| November 20, 2025 | 9.28 | 9.08 | 9.08 | 9.32 | 9.03 | 6.89M |
| November 19, 2025 | 9.45 | 9.24 | 9.24 | 9.5 | 9.16 | 7.38M |
| November 18, 2025 | 9.58 | 9.45 | 9.45 | 9.6 | 9.4 | 5.55M |
| November 17, 2025 | 9.55 | 9.6 | 9.6 | 9.61 | 9.44 | 7.08M |
| November 14, 2025 | 9.44 | 9.59 | 9.59 | 9.65 | 9.44 | 6.72M |
| November 13, 2025 | 9.46 | 9.5 | 9.5 | 9.55 | 9.36 | 5.32M |
| November 12, 2025 | 9.51 | 9.46 | 9.46 | 9.55 | 9.4 | 5.93M |
| November 11, 2025 | 9.51 | 9.52 | 9.52 | 9.55 | 9.45 | 5.91M |
| November 10, 2025 | 9.41 | 9.48 | 9.48 | 9.51 | 9.36 | 6.68M |
| November 07, 2025 | 9.52 | 9.4 | 9.4 | 9.54 | 9.38 | 6.12M |
| November 06, 2025 | 9.51 | 9.53 | 9.53 | 9.56 | 9.41 | 6.83M |
| November 05, 2025 | 9.34 | 9.51 | 9.51 | 9.55 | 9.28 | 8.46M |
| November 04, 2025 | 9.43 | 9.39 | 9.39 | 9.5 | 9.33 | 7.11M |
| November 03, 2025 | 9.42 | 9.41 | 9.41 | 9.46 | 9.32 | 9.85M |
| October 31, 2025 | 9.08 | 9.43 | 9.43 | 9.5 | 9.04 | 16.55M |
| October 30, 2025 | 9.05 | 9 | 9 | 9.1 | 8.94 | 5.28M |
| October 29, 2025 | 9.05 | 9.05 | 9.05 | 9.08 | 8.94 | 5.84M |
| October 28, 2025 | 9.06 | 9.08 | 9.08 | 9.19 | 9.01 | 6.7M |
| October 27, 2025 | 9.08 | 9.01 | 9.01 | 9.12 | 8.94 | 6.33M |
| October 24, 2025 | 9.09 | 9.03 | 9.03 | 9.3 | 9.03 | 7.96M |
| October 23, 2025 | 8.97 | 8.98 | 8.98 | 8.99 | 8.85 | 4.24M |
| October 22, 2025 | 9 | 8.97 | 8.97 | 9.1 | 8.91 | 4.79M |
| October 21, 2025 | 8.8 | 9.02 | 9.02 | 9.03 | 8.75 | 5.72M |
| October 20, 2025 | 8.69 | 8.82 | 8.82 | 8.84 | 8.69 | 7.55M |
| October 17, 2025 | 9 | 8.62 | 8.62 | 9 | 8.6 | 10.66M |
| October 16, 2025 | 9.17 | 8.98 | 8.98 | 9.17 | 8.94 | 8.62M |
| October 15, 2025 | 8.96 | 9.17 | 9.17 | 9.18 | 8.96 | 9.72M |
| October 14, 2025 | 9.18 | 8.94 | 8.94 | 9.32 | 8.93 | 12.48M |
| October 13, 2025 | 9.24 | 9.16 | 9.16 | 9.24 | 8.95 | 11.33M |
| October 10, 2025 | 9.37 | 9.43 | 9.43 | 9.72 | 9.37 | 11.32M |
| October 09, 2025 | 9.52 | 9.41 | 9.41 | 9.55 | 9.38 | 11.16M |
| September 30, 2025 | 9.67 | 9.52 | 9.52 | 9.7 | 9.51 | 8.96M |
| September 29, 2025 | 9.57 | 9.67 | 9.67 | 9.77 | 9.32 | 13.88M |
| September 26, 2025 | 9.45 | 9.57 | 9.57 | 9.85 | 9.39 | 13.74M |
| September 25, 2025 | 9.63 | 9.5 | 9.5 | 9.76 | 9.48 | 10.73M |