8.01
+0.01(+0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 8 | 8.01 | 8.01 | 8.02 | 7.94 | 1.89M |
| December 24, 2025 | 7.87 | 8 | 8 | 8.01 | 7.85 | 2.76M |
| December 23, 2025 | 7.97 | 7.85 | 7.85 | 7.99 | 7.82 | 2.29M |
| December 22, 2025 | 8 | 7.99 | 7.99 | 8.06 | 7.95 | 2.14M |
| December 19, 2025 | 7.86 | 7.96 | 7.96 | 8.04 | 7.83 | 2.48M |
| December 18, 2025 | 7.72 | 7.83 | 7.83 | 7.93 | 7.68 | 3.22M |
| December 17, 2025 | 7.77 | 7.71 | 7.71 | 7.81 | 7.59 | 3.12M |
| December 16, 2025 | 7.88 | 7.75 | 7.75 | 7.92 | 7.73 | 2.62M |
| December 15, 2025 | 7.84 | 7.88 | 7.88 | 7.97 | 7.72 | 3.03M |
| December 12, 2025 | 7.96 | 7.84 | 7.84 | 8.04 | 7.83 | 4.41M |
| December 11, 2025 | 8.19 | 7.97 | 7.97 | 8.2 | 7.93 | 3.11M |
| December 10, 2025 | 8.16 | 8.18 | 8.18 | 8.22 | 8.1 | 2.38M |
| December 09, 2025 | 8.28 | 8.12 | 8.12 | 8.28 | 8.12 | 3.45M |
| December 08, 2025 | 8.35 | 8.31 | 8.31 | 8.37 | 8.26 | 2.37M |
| December 05, 2025 | 8.23 | 8.33 | 8.33 | 8.33 | 8.12 | 3.17M |
| December 04, 2025 | 8.35 | 8.22 | 8.22 | 8.41 | 8.21 | 3.37M |
| December 03, 2025 | 8.38 | 8.41 | 8.41 | 8.78 | 8.33 | 5.37M |
| December 02, 2025 | 8.3 | 8.39 | 8.39 | 8.51 | 8.21 | 3.34M |
| December 01, 2025 | 8.28 | 8.34 | 8.34 | 8.42 | 8.28 | 2.48M |
| November 28, 2025 | 8.21 | 8.32 | 8.32 | 8.33 | 8.18 | 2.14M |
| November 27, 2025 | 8.17 | 8.2 | 8.2 | 8.28 | 8.17 | 1.97M |
| November 26, 2025 | 8.39 | 8.2 | 8.2 | 8.43 | 8.2 | 2.21M |
| November 25, 2025 | 8.17 | 8.35 | 8.35 | 8.44 | 8.17 | 3.37M |
| November 24, 2025 | 8.11 | 8.17 | 8.17 | 8.25 | 8.1 | 3.41M |
| November 21, 2025 | 8.54 | 8.09 | 8.09 | 8.54 | 8.04 | 5.1M |
| November 20, 2025 | 8.62 | 8.51 | 8.51 | 8.72 | 8.4 | 3.32M |
| November 19, 2025 | 8.86 | 8.61 | 8.61 | 8.9 | 8.5 | 3.54M |
| November 18, 2025 | 8.85 | 8.84 | 8.84 | 8.98 | 8.8 | 2.88M |
| November 17, 2025 | 8.92 | 8.91 | 8.91 | 8.96 | 8.85 | 3.23M |
| November 14, 2025 | 8.83 | 8.92 | 8.92 | 8.98 | 8.8 | 3.37M |
| November 13, 2025 | 8.78 | 8.87 | 8.87 | 8.88 | 8.75 | 3.52M |
| November 12, 2025 | 8.87 | 8.77 | 8.77 | 8.87 | 8.75 | 2.33M |
| November 11, 2025 | 8.84 | 8.84 | 8.84 | 8.87 | 8.79 | 2.89M |
| November 10, 2025 | 8.86 | 8.84 | 8.84 | 8.92 | 8.81 | 3.24M |
| November 07, 2025 | 8.79 | 8.82 | 8.82 | 8.84 | 8.77 | 1.96M |
| November 06, 2025 | 8.82 | 8.81 | 8.81 | 8.85 | 8.75 | 2.45M |
| November 05, 2025 | 8.71 | 8.82 | 8.82 | 8.86 | 8.71 | 2.97M |
| November 04, 2025 | 8.72 | 8.78 | 8.78 | 8.83 | 8.7 | 3.47M |
| November 03, 2025 | 8.67 | 8.74 | 8.74 | 8.75 | 8.59 | 3.36M |
| October 31, 2025 | 8.61 | 8.6 | 8.6 | 8.66 | 8.57 | 2.51M |
| October 30, 2025 | 8.6 | 8.59 | 8.59 | 8.67 | 8.51 | 4.09M |
| October 29, 2025 | 8.64 | 8.64 | 8.64 | 8.66 | 8.53 | 2.55M |
| October 28, 2025 | 8.57 | 8.62 | 8.62 | 8.72 | 8.57 | 4.07M |
| October 27, 2025 | 8.53 | 8.61 | 8.61 | 8.65 | 8.49 | 4.06M |
| October 24, 2025 | 8.63 | 8.53 | 8.53 | 8.68 | 8.5 | 3.48M |
| October 23, 2025 | 8.58 | 8.62 | 8.62 | 8.64 | 8.51 | 2.11M |
| October 22, 2025 | 8.6 | 8.58 | 8.58 | 8.61 | 8.53 | 2.61M |
| October 21, 2025 | 8.5 | 8.61 | 8.61 | 8.63 | 8.5 | 2.95M |
| October 20, 2025 | 8.42 | 8.5 | 8.5 | 8.5 | 8.38 | 1.71M |
| October 17, 2025 | 8.42 | 8.41 | 8.41 | 8.65 | 8.38 | 4.12M |
| October 16, 2025 | 8.55 | 8.42 | 8.42 | 8.55 | 8.4 | 2.99M |
| October 15, 2025 | 8.44 | 8.55 | 8.55 | 8.55 | 8.44 | 2.61M |
| October 14, 2025 | 8.64 | 8.49 | 8.49 | 8.67 | 8.46 | 4.04M |
| October 13, 2025 | 8.36 | 8.57 | 8.57 | 8.59 | 8.32 | 4.76M |
| October 10, 2025 | 8.51 | 8.63 | 8.63 | 8.72 | 8.48 | 4.86M |
| October 09, 2025 | 8.47 | 8.55 | 8.55 | 8.56 | 8.31 | 5.22M |
| September 30, 2025 | 8.39 | 8.37 | 8.37 | 8.45 | 8.34 | 2.24M |
| September 29, 2025 | 8.31 | 8.38 | 8.38 | 8.43 | 8.23 | 2.44M |
| September 26, 2025 | 8.46 | 8.34 | 8.34 | 8.46 | 8.32 | 2.92M |
| September 25, 2025 | 8.59 | 8.44 | 8.44 | 8.64 | 8.44 | 2.88M |