8.57
-0.07(-0.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.61 | 8.57 | 8.57 | 8.78 | 8.51 | 68.68M |
| January 13, 2026 | 8.71 | 8.64 | 8.64 | 8.78 | 8.6 | 48.28M |
| January 12, 2026 | 8.63 | 8.69 | 8.69 | 8.72 | 8.55 | 58.29M |
| January 09, 2026 | 8.51 | 8.63 | 8.63 | 8.65 | 8.5 | 44.18M |
| January 08, 2026 | 8.6 | 8.51 | 8.51 | 8.62 | 8.48 | 49.57M |
| January 07, 2026 | 8.75 | 8.66 | 8.66 | 8.75 | 8.6 | 54.83M |
| January 06, 2026 | 8.45 | 8.76 | 8.76 | 8.78 | 8.44 | 97.52M |
| January 05, 2026 | 8.38 | 8.44 | 8.44 | 8.45 | 8.36 | 33.65M |
| December 31, 2025 | 8.39 | 8.35 | 8.35 | 8.44 | 8.34 | 21.09M |
| December 30, 2025 | 8.39 | 8.38 | 8.38 | 8.45 | 8.37 | 18.23M |
| December 29, 2025 | 8.44 | 8.39 | 8.39 | 8.46 | 8.38 | 22.78M |
| December 26, 2025 | 8.41 | 8.45 | 8.45 | 8.52 | 8.4 | 37.48M |
| December 25, 2025 | 8.38 | 8.41 | 8.41 | 8.44 | 8.36 | 22.72M |
| December 24, 2025 | 8.29 | 8.37 | 8.37 | 8.39 | 8.27 | 23.01M |
| December 23, 2025 | 8.34 | 8.29 | 8.29 | 8.37 | 8.28 | 18.8M |
| December 22, 2025 | 8.34 | 8.32 | 8.32 | 8.37 | 8.32 | 17.99M |
| December 19, 2025 | 8.27 | 8.34 | 8.34 | 8.39 | 8.25 | 24.84M |
| December 18, 2025 | 8.33 | 8.27 | 8.27 | 8.33 | 8.26 | 23.9M |
| December 17, 2025 | 8.24 | 8.32 | 8.32 | 8.39 | 8.15 | 37.8M |
| December 16, 2025 | 8.26 | 8.24 | 8.24 | 8.28 | 8.2 | 21.39M |
| December 15, 2025 | 8.21 | 8.27 | 8.27 | 8.33 | 8.2 | 20.02M |
| December 12, 2025 | 8.2 | 8.26 | 8.26 | 8.28 | 8.18 | 26.13M |
| December 11, 2025 | 8.3 | 8.19 | 8.19 | 8.31 | 8.17 | 23.04M |
| December 10, 2025 | 8.26 | 8.3 | 8.3 | 8.33 | 8.21 | 21.99M |
| December 09, 2025 | 8.34 | 8.27 | 8.27 | 8.37 | 8.26 | 24.67M |
| December 08, 2025 | 8.4 | 8.39 | 8.39 | 8.51 | 8.37 | 58.79M |
| December 05, 2025 | 8.19 | 8.34 | 8.34 | 8.38 | 8.17 | 39.91M |
| December 04, 2025 | 8.17 | 8.2 | 8.2 | 8.22 | 8.15 | 18.41M |
| December 03, 2025 | 8.19 | 8.15 | 8.15 | 8.21 | 8.15 | 20.16M |
| December 02, 2025 | 8.23 | 8.19 | 8.19 | 8.24 | 8.18 | 17.04M |
| December 01, 2025 | 8.19 | 8.24 | 8.24 | 8.25 | 8.19 | 20.01M |
| November 28, 2025 | 8.19 | 8.21 | 8.21 | 8.23 | 8.17 | 16.21M |
| November 27, 2025 | 8.18 | 8.2 | 8.2 | 8.26 | 8.17 | 21.8M |
| November 26, 2025 | 8.21 | 8.17 | 8.17 | 8.24 | 8.17 | 17.65M |
| November 25, 2025 | 8.23 | 8.21 | 8.21 | 8.27 | 8.2 | 24.41M |
| November 24, 2025 | 8.2 | 8.21 | 8.21 | 8.24 | 8.17 | 25.15M |
| November 21, 2025 | 8.33 | 8.18 | 8.18 | 8.41 | 8.17 | 49.14M |
| November 20, 2025 | 8.59 | 8.4 | 8.4 | 8.63 | 8.4 | 42.05M |
| November 19, 2025 | 8.43 | 8.42 | 8.42 | 8.49 | 8.38 | 30.41M |
| November 18, 2025 | 8.46 | 8.44 | 8.44 | 8.5 | 8.42 | 27.34M |
| November 17, 2025 | 8.55 | 8.46 | 8.46 | 8.56 | 8.45 | 32.65M |
| November 14, 2025 | 8.65 | 8.56 | 8.56 | 8.65 | 8.56 | 27.86M |
| November 13, 2025 | 8.65 | 8.63 | 8.63 | 8.65 | 8.53 | 32.61M |
| November 12, 2025 | 8.61 | 8.55 | 8.55 | 8.62 | 8.5 | 33.07M |
| November 11, 2025 | 8.71 | 8.67 | 8.59 | 8.76 | 8.65 | 36.47M |
| November 10, 2025 | 8.62 | 8.72 | 8.64 | 8.76 | 8.61 | 36.1M |
| November 07, 2025 | 8.65 | 8.62 | 8.54 | 8.68 | 8.62 | 32.89M |
| November 06, 2025 | 8.61 | 8.68 | 8.6 | 8.73 | 8.61 | 42.48M |
| November 05, 2025 | 8.57 | 8.6 | 8.52 | 8.64 | 8.56 | 32.93M |
| November 04, 2025 | 8.68 | 8.62 | 8.54 | 8.7 | 8.59 | 42.97M |
| November 03, 2025 | 8.75 | 8.69 | 8.61 | 8.75 | 8.63 | 55.08M |
| October 31, 2025 | 8.92 | 8.76 | 8.68 | 8.96 | 8.76 | 70M |
| October 30, 2025 | 9.08 | 8.91 | 8.83 | 9.09 | 8.91 | 70.83M |
| October 29, 2025 | 8.87 | 9.13 | 9.05 | 9.18 | 8.87 | 112.49M |
| October 28, 2025 | 9.04 | 8.91 | 8.83 | 9.06 | 8.84 | 145.65M |
| October 27, 2025 | 9.28 | 9.42 | 9.33 | 9.48 | 9.25 | 81.02M |
| October 24, 2025 | 9.11 | 9.22 | 9.22 | 9.22 | 9.1 | 44.16M |
| October 23, 2025 | 9.02 | 9.08 | 9.08 | 9.11 | 8.94 | 36.44M |
| October 22, 2025 | 9.09 | 9.02 | 9.02 | 9.09 | 8.98 | 48.86M |
| October 21, 2025 | 9.1 | 9.14 | 9.14 | 9.26 | 9.09 | 58.16M |