8.01
-0.02(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.06 | 8.01 | 8.01 | 8.12 | 7.88 | 10.55M |
| January 13, 2026 | 8.16 | 8.03 | 8.03 | 8.19 | 8 | 10.28M |
| January 12, 2026 | 8.1 | 8.17 | 8.17 | 8.19 | 8.04 | 11.49M |
| January 09, 2026 | 8.12 | 8.09 | 8.09 | 8.18 | 8.01 | 8.9M |
| January 08, 2026 | 7.88 | 8.12 | 8.12 | 8.12 | 7.87 | 9.98M |
| January 07, 2026 | 8 | 7.91 | 7.91 | 8.03 | 7.9 | 6.52M |
| January 06, 2026 | 7.97 | 8.05 | 8.05 | 8.08 | 7.93 | 7.7M |
| January 05, 2026 | 7.92 | 7.98 | 7.98 | 8.03 | 7.91 | 5.32M |
| December 31, 2025 | 8 | 7.93 | 7.93 | 8.04 | 7.8 | 6.9M |
| December 30, 2025 | 8.05 | 7.99 | 7.99 | 8.11 | 7.92 | 6.44M |
| December 29, 2025 | 8.13 | 8.05 | 8.05 | 8.16 | 8.01 | 6.74M |
| December 26, 2025 | 8.06 | 8.13 | 8.13 | 8.13 | 7.99 | 8.7M |
| December 25, 2025 | 8.01 | 8.07 | 8.07 | 8.14 | 7.94 | 7.82M |
| December 24, 2025 | 7.89 | 7.95 | 7.95 | 7.97 | 7.84 | 5.4M |
| December 23, 2025 | 7.9 | 7.91 | 7.91 | 7.99 | 7.83 | 5.13M |
| December 22, 2025 | 8 | 7.92 | 7.92 | 8 | 7.9 | 4.8M |
| December 19, 2025 | 7.83 | 7.95 | 7.95 | 7.97 | 7.76 | 7.33M |
| December 18, 2025 | 7.72 | 7.84 | 7.84 | 7.93 | 7.68 | 9.67M |
| December 17, 2025 | 7.72 | 7.66 | 7.66 | 7.78 | 7.55 | 9.48M |
| December 16, 2025 | 7.89 | 7.71 | 7.71 | 8.02 | 7.71 | 7.34M |
| December 15, 2025 | 7.68 | 7.91 | 7.91 | 7.99 | 7.64 | 12.13M |
| December 12, 2025 | 7.73 | 7.67 | 7.67 | 7.82 | 7.64 | 6.44M |
| December 11, 2025 | 7.99 | 7.73 | 7.73 | 8.03 | 7.72 | 9.64M |
| December 10, 2025 | 8.07 | 7.99 | 7.99 | 8.14 | 7.97 | 7.47M |
| December 09, 2025 | 8.14 | 8.08 | 8.08 | 8.17 | 8.06 | 7.59M |
| December 08, 2025 | 8.1 | 8.12 | 8.12 | 8.17 | 8.05 | 7.38M |
| December 05, 2025 | 7.88 | 8.03 | 8.03 | 8.05 | 7.88 | 7.86M |
| December 04, 2025 | 7.91 | 7.87 | 7.87 | 8.05 | 7.87 | 7.12M |
| December 03, 2025 | 8.12 | 8.02 | 8.02 | 8.16 | 8 | 9.68M |
| December 02, 2025 | 8.02 | 8.12 | 8.12 | 8.33 | 7.94 | 13.77M |
| December 01, 2025 | 8.13 | 8.02 | 8.02 | 8.18 | 8 | 6.05M |
| November 28, 2025 | 7.91 | 8.08 | 8.08 | 8.08 | 7.89 | 7.61M |
| November 27, 2025 | 7.96 | 7.92 | 7.92 | 8.01 | 7.88 | 6.76M |
| November 26, 2025 | 8.02 | 7.94 | 7.94 | 8.09 | 7.91 | 8.38M |
| November 25, 2025 | 7.81 | 8.02 | 8.02 | 8.04 | 7.78 | 12.58M |
| November 24, 2025 | 7.83 | 7.79 | 7.79 | 7.87 | 7.7 | 9.3M |
| November 21, 2025 | 8.05 | 7.73 | 7.73 | 8.17 | 7.72 | 15.24M |
| November 20, 2025 | 8.35 | 8.09 | 8.09 | 8.35 | 8 | 13.57M |
| November 19, 2025 | 8.42 | 8.19 | 8.19 | 8.42 | 8.13 | 18.03M |
| November 18, 2025 | 8.5 | 8.43 | 8.43 | 8.52 | 8.29 | 23.34M |
| November 17, 2025 | 8.72 | 8.54 | 8.54 | 8.86 | 8.51 | 30.78M |
| November 14, 2025 | 8.38 | 8.72 | 8.72 | 8.88 | 8.29 | 40.58M |
| November 13, 2025 | 8.4 | 8.41 | 8.41 | 8.48 | 8.35 | 17.88M |
| November 12, 2025 | 8.32 | 8.4 | 8.4 | 8.48 | 8.22 | 26.83M |
| November 11, 2025 | 8.35 | 8.32 | 8.32 | 8.39 | 8.27 | 17.79M |
| November 10, 2025 | 8.22 | 8.31 | 8.31 | 8.38 | 8.22 | 17.21M |
| November 07, 2025 | 8.1 | 8.3 | 8.3 | 8.35 | 8.06 | 28.45M |
| November 06, 2025 | 8.2 | 8.1 | 8.1 | 8.2 | 8.09 | 13.08M |
| November 05, 2025 | 8.1 | 8.19 | 8.19 | 8.21 | 8.02 | 17.17M |
| November 04, 2025 | 8.11 | 8.18 | 8.18 | 8.21 | 8.07 | 21.12M |
| November 03, 2025 | 8.05 | 8.11 | 8.11 | 8.12 | 8 | 15.26M |
| October 31, 2025 | 8 | 8.05 | 8.05 | 8.11 | 7.95 | 15.45M |
| October 30, 2025 | 8.22 | 8 | 8 | 8.23 | 7.98 | 24.31M |
| October 29, 2025 | 8.15 | 8.22 | 8.22 | 8.23 | 8.06 | 22.45M |
| October 28, 2025 | 8.33 | 8.19 | 8.19 | 8.4 | 8.17 | 31M |
| October 27, 2025 | 8.36 | 8.42 | 8.42 | 8.45 | 8.25 | 39.34M |
| October 24, 2025 | 8.61 | 8.36 | 8.36 | 8.67 | 8.32 | 49.41M |
| October 23, 2025 | 9 | 8.69 | 8.69 | 9.46 | 8.69 | 66.66M |
| October 22, 2025 | 9.72 | 9.66 | 9.66 | 10.21 | 9.66 | 66.2M |
| October 21, 2025 | 11 | 10.73 | 10.73 | 11.51 | 9.79 | 115.33M |