8.82
+0.14(+1.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.68 | 8.82 | 8.82 | 9.08 | 8.62 | 54.51M |
| January 13, 2026 | 7.94 | 8.79 | 8.68 | 8.98 | 7.94 | 57.05M |
| January 12, 2026 | 8.42 | 8.66 | 8.66 | 8.68 | 8.42 | 48.85M |
| January 09, 2026 | 7.94 | 8.31 | 8.31 | 8.37 | 7.92 | 37.31M |
| January 08, 2026 | 7.83 | 7.95 | 7.95 | 7.98 | 7.79 | 16.43M |
| January 07, 2026 | 7.8 | 7.82 | 7.82 | 8 | 7.79 | 14.72M |
| January 06, 2026 | 7.73 | 7.79 | 7.79 | 7.83 | 7.71 | 13.03M |
| January 05, 2026 | 7.57 | 7.76 | 7.76 | 7.77 | 7.55 | 14.79M |
| December 31, 2025 | 7.52 | 7.57 | 7.57 | 7.62 | 7.48 | 8.53M |
| December 30, 2025 | 7.46 | 7.5 | 7.5 | 7.6 | 7.45 | 7.12M |
| December 29, 2025 | 7.5 | 7.51 | 7.51 | 7.58 | 7.49 | 7.76M |
| December 26, 2025 | 7.5 | 7.49 | 7.49 | 7.56 | 7.47 | 5.66M |
| December 25, 2025 | 7.45 | 7.5 | 7.5 | 7.53 | 7.43 | 5.86M |
| December 24, 2025 | 7.42 | 7.45 | 7.45 | 7.47 | 7.39 | 5.66M |
| December 23, 2025 | 7.46 | 7.42 | 7.42 | 7.51 | 7.4 | 5.87M |
| December 22, 2025 | 7.5 | 7.49 | 7.49 | 7.55 | 7.47 | 6.34M |
| December 19, 2025 | 7.45 | 7.55 | 7.55 | 7.55 | 7.42 | 6.84M |
| December 18, 2025 | 7.36 | 7.46 | 7.46 | 7.47 | 7.35 | 5.87M |
| December 17, 2025 | 7.3 | 7.39 | 7.39 | 7.42 | 7.25 | 8.46M |
| December 16, 2025 | 7.42 | 7.31 | 7.31 | 7.45 | 7.29 | 8.43M |
| December 15, 2025 | 7.42 | 7.42 | 7.42 | 7.48 | 7.34 | 6.89M |
| December 12, 2025 | 7.51 | 7.44 | 7.44 | 7.55 | 7.42 | 8.35M |
| December 11, 2025 | 7.65 | 7.5 | 7.5 | 7.65 | 7.48 | 9.91M |
| December 10, 2025 | 7.67 | 7.62 | 7.62 | 7.69 | 7.59 | 6M |
| December 09, 2025 | 7.62 | 7.64 | 7.64 | 7.67 | 7.58 | 7.84M |
| December 08, 2025 | 7.58 | 7.61 | 7.61 | 7.64 | 7.55 | 10.03M |
| December 05, 2025 | 7.6 | 7.58 | 7.58 | 7.6 | 7.49 | 11.13M |
| December 04, 2025 | 7.85 | 7.57 | 7.57 | 7.85 | 7.53 | 10.16M |
| December 03, 2025 | 7.78 | 7.62 | 7.62 | 7.79 | 7.58 | 15.89M |
| December 02, 2025 | 7.85 | 7.8 | 7.8 | 7.85 | 7.75 | 8.03M |
| December 01, 2025 | 7.84 | 7.86 | 7.86 | 7.91 | 7.82 | 9.72M |
| November 28, 2025 | 7.85 | 7.83 | 7.83 | 7.89 | 7.77 | 7.94M |
| November 27, 2025 | 7.95 | 7.82 | 7.82 | 7.95 | 7.81 | 9.42M |
| November 26, 2025 | 8 | 7.94 | 7.94 | 8.05 | 7.91 | 11.28M |
| November 25, 2025 | 7.84 | 7.98 | 7.98 | 8.05 | 7.84 | 22.08M |
| November 24, 2025 | 7.71 | 7.84 | 7.84 | 7.89 | 7.67 | 15.43M |
| November 21, 2025 | 7.8 | 7.66 | 7.66 | 7.91 | 7.66 | 17.67M |
| November 20, 2025 | 8.08 | 7.83 | 7.83 | 8.08 | 7.83 | 17.05M |
| November 19, 2025 | 8.16 | 8.04 | 8.04 | 8.2 | 7.88 | 32.06M |
| November 18, 2025 | 8.06 | 8.2 | 8.2 | 8.36 | 8.01 | 38.2M |
| November 17, 2025 | 8.11 | 8.05 | 8.05 | 8.13 | 8.02 | 14.15M |
| November 14, 2025 | 8.03 | 8.11 | 8.11 | 8.2 | 8.01 | 19.24M |
| November 13, 2025 | 8 | 8.06 | 8.06 | 8.07 | 7.96 | 9.1M |
| November 12, 2025 | 8.03 | 8.01 | 8.01 | 8.12 | 7.99 | 12.57M |
| November 11, 2025 | 8.06 | 8.05 | 8.05 | 8.08 | 8.02 | 7.66M |
| November 10, 2025 | 8.05 | 8.08 | 8.08 | 8.09 | 8.02 | 10M |
| November 07, 2025 | 8.04 | 8.01 | 8.01 | 8.08 | 8.01 | 8.97M |
| November 06, 2025 | 8.15 | 8.06 | 8.06 | 8.17 | 8.05 | 13.71M |
| November 05, 2025 | 8.07 | 8.15 | 8.15 | 8.24 | 8.05 | 16.1M |
| November 04, 2025 | 8.12 | 8.13 | 8.13 | 8.15 | 8.05 | 17.23M |
| November 03, 2025 | 7.91 | 8.11 | 8.11 | 8.12 | 7.91 | 22.38M |
| October 31, 2025 | 7.8 | 7.89 | 7.89 | 7.93 | 7.79 | 13.44M |
| October 30, 2025 | 7.98 | 7.81 | 7.81 | 7.98 | 7.78 | 6.65M |
| October 29, 2025 | 7.91 | 7.87 | 7.87 | 7.92 | 7.79 | 8.02M |
| October 28, 2025 | 7.9 | 7.89 | 7.89 | 7.94 | 7.87 | 6.97M |
| October 27, 2025 | 7.95 | 7.91 | 7.91 | 7.99 | 7.88 | 10.48M |
| October 24, 2025 | 7.98 | 7.94 | 7.94 | 8 | 7.92 | 9.05M |
| October 23, 2025 | 7.94 | 7.97 | 7.97 | 7.99 | 7.87 | 11.64M |
| October 22, 2025 | 7.84 | 7.94 | 7.94 | 7.98 | 7.81 | 14.57M |
| October 21, 2025 | 7.7 | 7.93 | 7.93 | 8.09 | 7.68 | 23.47M |