8.49
-0.14(-1.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.62 | 8.49 | 8.49 | 8.67 | 8.47 | 12.17M |
| January 13, 2026 | 8.81 | 8.63 | 8.63 | 8.86 | 8.62 | 10.83M |
| January 12, 2026 | 8.97 | 8.85 | 8.85 | 9.04 | 8.8 | 13.91M |
| January 09, 2026 | 9.05 | 8.99 | 8.99 | 9.11 | 8.93 | 10.75M |
| January 08, 2026 | 8.88 | 9.02 | 9.02 | 9.05 | 8.8 | 10.5M |
| January 07, 2026 | 8.98 | 8.85 | 8.85 | 9.02 | 8.83 | 6.59M |
| January 06, 2026 | 8.88 | 8.95 | 8.95 | 8.95 | 8.79 | 7.93M |
| January 05, 2026 | 8.71 | 8.83 | 8.83 | 8.83 | 8.69 | 8.74M |
| December 31, 2025 | 8.6 | 8.65 | 8.65 | 8.76 | 8.59 | 5.3M |
| December 30, 2025 | 8.67 | 8.59 | 8.59 | 8.72 | 8.53 | 6.82M |
| December 29, 2025 | 8.72 | 8.67 | 8.67 | 8.81 | 8.67 | 4.93M |
| December 26, 2025 | 8.83 | 8.72 | 8.72 | 8.83 | 8.67 | 7.51M |
| December 25, 2025 | 8.88 | 8.83 | 8.83 | 9.07 | 8.8 | 11.95M |
| December 24, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0 |
| December 23, 2025 | 8.93 | 8.89 | 8.89 | 9.07 | 8.87 | 6.89M |
| December 22, 2025 | 9 | 8.92 | 8.92 | 9 | 8.88 | 5.17M |
| December 19, 2025 | 8.9 | 8.99 | 8.99 | 9.03 | 8.88 | 5.21M |
| December 18, 2025 | 9.01 | 8.93 | 8.93 | 9.03 | 8.92 | 3.9M |
| December 17, 2025 | 9.18 | 9.02 | 9.02 | 9.18 | 8.95 | 4.58M |
| December 16, 2025 | 9.15 | 9.11 | 9.11 | 9.25 | 8.88 | 7.34M |
| December 15, 2025 | 9.04 | 9.13 | 9.13 | 9.22 | 9.01 | 7.7M |
| December 12, 2025 | 9.04 | 8.83 | 8.83 | 9.05 | 8.81 | 5.5M |
| December 11, 2025 | 9.2 | 8.96 | 8.96 | 9.27 | 8.92 | 8.17M |
| December 10, 2025 | 9.16 | 9.23 | 9.23 | 9.3 | 9.14 | 4.4M |
| December 09, 2025 | 9.21 | 9.23 | 9.23 | 9.45 | 9.1 | 7.99M |
| December 08, 2025 | 8.97 | 9.23 | 9.23 | 9.32 | 8.91 | 9.44M |
| December 05, 2025 | 8.88 | 8.98 | 8.98 | 9.06 | 8.88 | 6.7M |
| December 04, 2025 | 8.45 | 8.95 | 8.95 | 8.99 | 8.45 | 12.98M |
| December 03, 2025 | 8.86 | 8.92 | 8.92 | 9.14 | 8.78 | 14.98M |
| December 02, 2025 | 8.7 | 8.8 | 8.8 | 8.89 | 8.5 | 10.01M |
| December 01, 2025 | 8.87 | 8.7 | 8.7 | 8.87 | 8.56 | 18.5M |
| November 28, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 529,700 |
| November 27, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0 |
| November 26, 2025 | 8.51 | 8.52 | 8.52 | 8.59 | 8.46 | 7.33M |
| November 25, 2025 | 8.36 | 8.51 | 8.51 | 8.6 | 8.21 | 8.62M |
| November 24, 2025 | 8.23 | 8.32 | 8.32 | 8.34 | 8.03 | 5.94M |
| November 21, 2025 | 8.35 | 8.31 | 8.31 | 8.56 | 8.27 | 8.35M |
| November 20, 2025 | 8.3 | 8.25 | 8.25 | 8.35 | 8.24 | 3.09M |
| November 19, 2025 | 8.38 | 8.28 | 8.28 | 8.38 | 8.26 | 4.14M |
| November 18, 2025 | 8.68 | 8.37 | 8.37 | 8.68 | 8.3 | 6.69M |
| November 17, 2025 | 8.52 | 8.67 | 8.67 | 8.68 | 8.47 | 5.84M |
| November 14, 2025 | 8.32 | 8.49 | 8.49 | 8.67 | 8.32 | 5.89M |
| November 13, 2025 | 8.45 | 8.41 | 8.41 | 8.49 | 8.23 | 7.53M |
| November 12, 2025 | 8.31 | 8.45 | 8.45 | 8.56 | 8.26 | 6.18M |
| November 11, 2025 | 8.15 | 8.31 | 8.31 | 8.33 | 8.12 | 5.72M |
| November 10, 2025 | 8.19 | 8.15 | 8.15 | 8.28 | 8.1 | 5.7M |
| November 07, 2025 | 8.33 | 8.19 | 8.19 | 8.33 | 8.19 | 4.09M |
| November 06, 2025 | 8.36 | 8.3 | 8.3 | 8.38 | 8.19 | 4.75M |
| November 05, 2025 | 8.36 | 8.36 | 8.36 | 8.38 | 8.33 | 3.31M |
| November 04, 2025 | 8.38 | 8.36 | 8.36 | 8.43 | 8.3 | 4.83M |
| November 03, 2025 | 8.27 | 8.32 | 8.32 | 8.35 | 8.13 | 4.93M |
| October 31, 2025 | 8.26 | 8.28 | 8.28 | 8.32 | 8.23 | 3.72M |
| October 30, 2025 | 8.27 | 8.26 | 8.26 | 8.29 | 8.15 | 5.8M |
| October 29, 2025 | 8.38 | 8.27 | 8.27 | 8.43 | 8.26 | 5.88M |
| October 28, 2025 | 8.57 | 8.36 | 8.36 | 8.62 | 8.3 | 10.18M |
| October 27, 2025 | 8.72 | 8.63 | 8.63 | 8.74 | 8.54 | 5.4M |
| October 24, 2025 | 8.75 | 8.69 | 8.69 | 8.76 | 8.62 | 3.32M |
| October 23, 2025 | 8.6 | 8.68 | 8.68 | 8.72 | 8.51 | 3.65M |
| October 22, 2025 | 8.72 | 8.6 | 8.6 | 8.83 | 8.6 | 4.69M |
| October 21, 2025 | 8.75 | 8.7 | 8.7 | 8.92 | 8.65 | 6.94M |