8.60
+0.13(+1.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.45 | 8.6 | 8.6 | 8.75 | 8.41 | 38.04M |
| January 13, 2026 | 8.37 | 8.47 | 8.47 | 8.53 | 8.31 | 26.34M |
| January 12, 2026 | 8.3 | 8.37 | 8.37 | 8.37 | 8.29 | 15.93M |
| January 09, 2026 | 8.3 | 8.32 | 8.32 | 8.32 | 8.28 | 10.97M |
| January 08, 2026 | 8.32 | 8.3 | 8.3 | 8.33 | 8.27 | 9.65M |
| January 07, 2026 | 8.33 | 8.32 | 8.32 | 8.35 | 8.31 | 8.56M |
| January 06, 2026 | 8.32 | 8.34 | 8.34 | 8.34 | 8.3 | 11.43M |
| January 05, 2026 | 8.22 | 8.32 | 8.32 | 8.32 | 8.22 | 11.1M |
| December 31, 2025 | 8.25 | 8.21 | 8.21 | 8.26 | 8.2 | 9.38M |
| December 30, 2025 | 8.27 | 8.25 | 8.25 | 8.29 | 8.23 | 10.46M |
| December 29, 2025 | 8.36 | 8.31 | 8.31 | 8.37 | 8.25 | 15.49M |
| December 26, 2025 | 8.36 | 8.36 | 8.36 | 8.38 | 8.35 | 8.39M |
| December 25, 2025 | 8.37 | 8.36 | 8.36 | 8.39 | 8.35 | 10.62M |
| December 24, 2025 | 8.39 | 8.38 | 8.38 | 8.42 | 8.37 | 9.14M |
| December 23, 2025 | 8.48 | 8.4 | 8.4 | 8.51 | 8.39 | 7.87M |
| December 22, 2025 | 8.46 | 8.49 | 8.49 | 8.54 | 8.42 | 11.6M |
| December 19, 2025 | 8.37 | 8.44 | 8.44 | 8.46 | 8.35 | 9.41M |
| December 18, 2025 | 8.41 | 8.35 | 8.35 | 8.5 | 8.35 | 8.64M |
| December 17, 2025 | 8.32 | 8.41 | 8.41 | 8.44 | 8.27 | 9.12M |
| December 16, 2025 | 8.33 | 8.33 | 8.33 | 8.34 | 8.26 | 10.21M |
| December 15, 2025 | 8.36 | 8.33 | 8.33 | 8.41 | 8.32 | 8.17M |
| December 12, 2025 | 8.33 | 8.36 | 8.36 | 8.37 | 8.26 | 8.56M |
| December 11, 2025 | 8.33 | 8.3 | 8.3 | 8.36 | 8.29 | 7.82M |
| December 10, 2025 | 8.3 | 8.33 | 8.33 | 8.35 | 8.28 | 5.83M |
| December 09, 2025 | 8.4 | 8.29 | 8.29 | 8.43 | 8.28 | 9.34M |
| December 08, 2025 | 8.45 | 8.39 | 8.39 | 8.5 | 8.39 | 11.42M |
| December 05, 2025 | 8.44 | 8.45 | 8.45 | 8.45 | 8.37 | 6.04M |
| December 04, 2025 | 8.33 | 8.43 | 8.43 | 8.44 | 8.33 | 7.05M |
| December 03, 2025 | 8.39 | 8.41 | 8.41 | 8.45 | 8.35 | 7.02M |
| December 02, 2025 | 8.41 | 8.39 | 8.39 | 8.43 | 8.37 | 6.23M |
| December 01, 2025 | 8.35 | 8.39 | 8.39 | 8.4 | 8.32 | 6.5M |
| November 28, 2025 | 8.33 | 8.34 | 8.34 | 8.35 | 8.29 | 5.79M |
| November 27, 2025 | 8.32 | 8.31 | 8.31 | 8.35 | 8.28 | 7.76M |
| November 26, 2025 | 8.39 | 8.32 | 8.32 | 8.4 | 8.31 | 9.63M |
| November 25, 2025 | 8.4 | 8.37 | 8.37 | 8.43 | 8.36 | 10.74M |
| November 24, 2025 | 8.38 | 8.38 | 8.38 | 8.45 | 8.35 | 7.89M |
| November 21, 2025 | 8.62 | 8.34 | 8.34 | 8.63 | 8.32 | 19.5M |
| November 20, 2025 | 8.65 | 8.62 | 8.62 | 8.69 | 8.6 | 11.65M |
| November 19, 2025 | 8.63 | 8.63 | 8.63 | 8.65 | 8.58 | 10.45M |
| November 18, 2025 | 8.73 | 8.65 | 8.65 | 8.73 | 8.6 | 13.48M |
| November 17, 2025 | 8.88 | 8.71 | 8.71 | 8.89 | 8.71 | 17.58M |
| November 14, 2025 | 8.88 | 8.88 | 8.88 | 8.94 | 8.87 | 14.08M |
| November 13, 2025 | 8.88 | 8.88 | 8.88 | 8.91 | 8.84 | 12.71M |
| November 12, 2025 | 8.9 | 8.87 | 8.87 | 8.91 | 8.85 | 12.14M |
| November 11, 2025 | 8.91 | 8.91 | 8.91 | 8.93 | 8.85 | 16.05M |
| November 10, 2025 | 8.84 | 8.87 | 8.87 | 8.92 | 8.83 | 15.47M |
| November 07, 2025 | 8.8 | 8.82 | 8.82 | 8.89 | 8.79 | 15.01M |
| November 06, 2025 | 8.72 | 8.79 | 8.79 | 8.85 | 8.71 | 15.97M |
| November 05, 2025 | 8.6 | 8.71 | 8.71 | 8.76 | 8.57 | 16.57M |
| November 04, 2025 | 8.66 | 8.63 | 8.63 | 8.69 | 8.61 | 10.07M |
| November 03, 2025 | 8.71 | 8.66 | 8.66 | 8.72 | 8.6 | 17M |
| October 31, 2025 | 8.79 | 8.71 | 8.71 | 8.8 | 8.7 | 18.36M |
| October 30, 2025 | 8.82 | 8.79 | 8.79 | 8.86 | 8.77 | 17.14M |
| October 29, 2025 | 8.77 | 8.8 | 8.8 | 8.83 | 8.72 | 11.74M |
| October 28, 2025 | 8.86 | 8.77 | 8.77 | 8.87 | 8.75 | 18.53M |
| October 27, 2025 | 8.88 | 8.87 | 8.83 | 8.91 | 8.8 | 17.67M |
| October 24, 2025 | 8.98 | 8.89 | 8.84 | 8.99 | 8.85 | 14.91M |
| October 23, 2025 | 8.84 | 8.96 | 8.91 | 8.99 | 8.83 | 18.77M |
| October 22, 2025 | 8.88 | 8.84 | 8.8 | 8.91 | 8.82 | 11.24M |
| October 21, 2025 | 8.77 | 8.87 | 8.83 | 8.91 | 8.76 | 15.8M |