8.48
+0.01(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.48 | 8.48 | 8.48 | 8.64 | 8.41 | 10.59M |
| January 13, 2026 | 8.8 | 8.47 | 8.47 | 8.82 | 8.47 | 16.64M |
| January 12, 2026 | 9.36 | 8.92 | 8.92 | 9.36 | 8.92 | 19.34M |
| January 09, 2026 | 8.87 | 9.39 | 9.39 | 9.39 | 8.87 | 15.41M |
| January 08, 2026 | 8.98 | 8.94 | 8.94 | 9.18 | 8.85 | 15.72M |
| January 07, 2026 | 9.19 | 9.04 | 9.04 | 9.36 | 8.94 | 19.85M |
| January 06, 2026 | 8.41 | 8.95 | 8.95 | 8.95 | 8.4 | 13.6M |
| January 05, 2026 | 8.71 | 8.52 | 8.52 | 8.89 | 8.52 | 13.47M |
| December 31, 2025 | 8.7 | 8.9 | 8.9 | 8.9 | 8.3 | 19.42M |
| December 30, 2025 | 9.3 | 8.74 | 8.74 | 9.41 | 8.74 | 20.74M |
| December 29, 2025 | 9.05 | 9.2 | 9.2 | 9.41 | 8.97 | 13.22M |
| December 26, 2025 | 9.98 | 9.16 | 9.16 | 9.98 | 9.16 | 22.07M |
| December 25, 2025 | 9.35 | 9.61 | 9.61 | 9.61 | 9.34 | 9.1M |
| December 24, 2025 | 9.01 | 9.15 | 9.15 | 9.35 | 8.94 | 13.95M |
| December 23, 2025 | 9.88 | 9.3 | 9.3 | 9.89 | 9.3 | 16.23M |
| December 22, 2025 | 10.01 | 9.79 | 9.79 | 10.11 | 9.7 | 24.88M |
| December 19, 2025 | 10.65 | 10.21 | 10.21 | 10.65 | 9.92 | 27.97M |
| December 18, 2025 | 9.87 | 10.28 | 10.28 | 10.28 | 9.81 | 18.87M |
| December 17, 2025 | 8.93 | 9.79 | 9.79 | 9.87 | 8.93 | 28.9M |
| December 16, 2025 | 9.9 | 9.4 | 9.4 | 9.9 | 9.4 | 33.88M |
| December 15, 2025 | 9.16 | 9.43 | 9.43 | 9.43 | 9.1 | 10.78M |
| December 12, 2025 | 9.2 | 8.98 | 8.98 | 9.3 | 8.93 | 21.97M |
| December 11, 2025 | 9.12 | 9.4 | 9.4 | 9.79 | 9.01 | 25.74M |
| December 10, 2025 | 9.55 | 9.41 | 9.41 | 9.62 | 9.41 | 15.54M |
| December 09, 2025 | 10.13 | 9.9 | 9.9 | 10.28 | 9.9 | 16.01M |
| December 08, 2025 | 10.28 | 10.42 | 10.42 | 10.66 | 10.1 | 32.76M |
| December 05, 2025 | 10.75 | 10.63 | 10.63 | 10.95 | 10.63 | 10.7M |
| December 04, 2025 | 12.01 | 11.19 | 11.19 | 12.01 | 11.01 | 40.35M |
| December 03, 2025 | 11.65 | 11.38 | 11.38 | 11.88 | 11.38 | 18.88M |
| December 02, 2025 | 10.84 | 11.98 | 11.98 | 11.98 | 10.84 | 49.18M |
| December 01, 2025 | 11.59 | 11.41 | 11.41 | 11.87 | 11.41 | 22.37M |
| November 28, 2025 | 12.01 | 12.01 | 12.01 | 12.04 | 12.01 | 24.08M |
| November 27, 2025 | 13.4 | 12.64 | 12.64 | 13.98 | 12.64 | 59.36M |
| November 26, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 627,102 |
| November 25, 2025 | 12.1 | 12.68 | 12.68 | 12.68 | 12.1 | 20.68M |
| November 24, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 2.5M |
| November 21, 2025 | 12.4 | 12.72 | 12.72 | 13.02 | 12.05 | 67.35M |
| November 20, 2025 | 12.4 | 12.4 | 12.4 | 12.4 | 11.91 | 24.27M |
| November 19, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 777,643 |
| November 18, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 692,337 |
| November 17, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 |
| November 14, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 |
| November 13, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 |
| November 12, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 159,901 |
| November 11, 2025 | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 228,610 |
| November 10, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 553,683 |
| November 07, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 8.56 | 59.26M |
| November 06, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 320,201 |
| November 05, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 1.8M |
| November 04, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 2.35M |
| November 03, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 3.13M |
| October 31, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.65M |
| October 30, 2025 | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | 2.12M |
| October 29, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 12.83M |
| October 28, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 1.61M |
| October 27, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 568,014 |
| October 24, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 942,601 |
| October 23, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 511,400 |
| October 22, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 735,200 |
| October 21, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 384,200 |