8.77
-0.13(-1.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.89 | 8.77 | 8.77 | 8.96 | 8.68 | 11.13M |
| January 13, 2026 | 9.03 | 8.9 | 8.9 | 9.09 | 8.9 | 9.16M |
| January 12, 2026 | 9.08 | 9.03 | 9.03 | 9.11 | 8.98 | 7.29M |
| January 09, 2026 | 9.03 | 9.1 | 9.1 | 9.1 | 8.95 | 6.77M |
| January 08, 2026 | 8.94 | 9.06 | 9.06 | 9.1 | 8.9 | 5.93M |
| January 07, 2026 | 9.09 | 8.94 | 8.94 | 9.1 | 8.94 | 5.65M |
| January 06, 2026 | 9.01 | 9.07 | 9.07 | 9.12 | 9 | 5.57M |
| January 05, 2026 | 8.99 | 9.04 | 9.04 | 9.07 | 8.96 | 4.21M |
| December 31, 2025 | 8.96 | 9.01 | 9.01 | 9.04 | 8.82 | 5.6M |
| December 30, 2025 | 8.92 | 8.86 | 8.86 | 8.98 | 8.81 | 4.41M |
| December 29, 2025 | 9.05 | 8.93 | 8.93 | 9.06 | 8.88 | 4.23M |
| December 26, 2025 | 9.06 | 9.04 | 9.04 | 9.13 | 9 | 4.38M |
| December 25, 2025 | 9 | 9.06 | 9.06 | 9.09 | 8.98 | 3.65M |
| December 24, 2025 | 9 | 8.99 | 8.99 | 9.04 | 8.93 | 3.85M |
| December 23, 2025 | 9.07 | 8.98 | 8.98 | 9.12 | 8.95 | 4.51M |
| December 22, 2025 | 9.16 | 9.08 | 9.08 | 9.19 | 9.07 | 3.92M |
| December 19, 2025 | 8.93 | 9.17 | 9.17 | 9.19 | 8.91 | 6.16M |
| December 18, 2025 | 8.86 | 8.93 | 8.93 | 9.01 | 8.85 | 4.34M |
| December 17, 2025 | 8.82 | 8.91 | 8.91 | 8.93 | 8.73 | 5.17M |
| December 16, 2025 | 9.03 | 8.9 | 8.9 | 9.07 | 8.86 | 5.51M |
| December 15, 2025 | 8.94 | 9.03 | 9.03 | 9.07 | 8.86 | 4.33M |
| December 12, 2025 | 9.15 | 8.96 | 8.96 | 9.17 | 8.95 | 6.71M |
| December 11, 2025 | 9.42 | 9.11 | 9.11 | 9.47 | 9.09 | 8.36M |
| December 10, 2025 | 9.27 | 9.42 | 9.42 | 9.52 | 9.22 | 8.78M |
| December 09, 2025 | 9.38 | 9.27 | 9.27 | 9.44 | 9.24 | 5.83M |
| December 08, 2025 | 9.44 | 9.38 | 9.38 | 9.47 | 9.36 | 4.56M |
| December 05, 2025 | 9.35 | 9.43 | 9.43 | 9.44 | 9.25 | 4.34M |
| December 04, 2025 | 9.93 | 9.35 | 9.35 | 9.93 | 9.27 | 5.81M |
| December 03, 2025 | 9.93 | 9.51 | 9.51 | 9.93 | 9.48 | 5.1M |
| December 02, 2025 | 9.66 | 9.61 | 9.61 | 9.68 | 9.5 | 6.12M |
| December 01, 2025 | 9.91 | 9.68 | 9.68 | 9.93 | 9.65 | 8.76M |
| November 28, 2025 | 9.93 | 9.92 | 9.92 | 9.95 | 9.69 | 10.66M |
| November 27, 2025 | 9.79 | 9.97 | 9.97 | 10.23 | 9.63 | 14.72M |
| November 26, 2025 | 9.87 | 9.85 | 9.85 | 10.04 | 9.73 | 9.31M |
| November 25, 2025 | 9.72 | 9.93 | 9.93 | 9.94 | 9.61 | 7.13M |
| November 24, 2025 | 9.55 | 9.66 | 9.66 | 9.74 | 9.54 | 7.62M |
| November 21, 2025 | 9.88 | 9.5 | 9.5 | 10.08 | 9.49 | 11.09M |
| November 20, 2025 | 9.86 | 9.96 | 9.96 | 10.05 | 9.75 | 9.86M |
| November 19, 2025 | 10.18 | 9.84 | 9.84 | 10.19 | 9.76 | 11.39M |
| November 18, 2025 | 10.41 | 10.18 | 10.18 | 10.44 | 10.06 | 11.31M |
| November 17, 2025 | 10.38 | 10.43 | 10.43 | 10.45 | 10.23 | 10.12M |
| November 14, 2025 | 10.21 | 10.4 | 10.4 | 10.55 | 10.16 | 12.54M |
| November 13, 2025 | 10.21 | 10.22 | 10.22 | 10.33 | 10.02 | 11M |
| November 12, 2025 | 10.25 | 10.35 | 10.35 | 10.5 | 10.23 | 13.19M |
| November 11, 2025 | 10.12 | 10.27 | 10.27 | 10.29 | 10.1 | 10.98M |
| November 10, 2025 | 10.2 | 10.11 | 10.11 | 10.26 | 10.09 | 11.09M |
| November 07, 2025 | 10.21 | 10.17 | 10.17 | 10.28 | 10.11 | 11.72M |
| November 06, 2025 | 10.45 | 10.3 | 10.3 | 10.47 | 10.27 | 12.34M |
| November 05, 2025 | 10.3 | 10.46 | 10.46 | 10.47 | 10.22 | 13.65M |
| November 04, 2025 | 10.62 | 10.44 | 10.44 | 10.66 | 10.3 | 17.32M |
| November 03, 2025 | 10.9 | 10.73 | 10.73 | 11.05 | 10.45 | 23.35M |
| October 31, 2025 | 11.07 | 11.16 | 11.16 | 11.41 | 11 | 28.81M |
| October 30, 2025 | 11.16 | 10.98 | 10.98 | 11.31 | 10.72 | 30.46M |
| October 29, 2025 | 11.34 | 11.17 | 11.17 | 11.64 | 11.08 | 45.73M |
| October 28, 2025 | 10.12 | 11.06 | 11.06 | 11.06 | 9.93 | 36.58M |
| October 27, 2025 | 10.29 | 10.05 | 10.05 | 10.46 | 10 | 23.72M |
| October 24, 2025 | 11 | 10.35 | 10.35 | 11.07 | 10.22 | 45.95M |
| October 23, 2025 | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | 10.02M |
| October 22, 2025 | 10.05 | 10.27 | 10.27 | 10.5 | 9.99 | 25.19M |
| October 21, 2025 | 9.78 | 10.03 | 10.03 | 10.08 | 9.66 | 19.13M |