8.26
-0.12(-1.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.35 | 8.26 | 8.26 | 8.44 | 8.12 | 25.51M |
| January 13, 2026 | 8.46 | 8.38 | 8.38 | 8.69 | 8.35 | 24.24M |
| January 12, 2026 | 8.4 | 8.49 | 8.49 | 8.6 | 8.25 | 25.87M |
| January 09, 2026 | 8.23 | 8.49 | 8.49 | 8.64 | 8.23 | 31.02M |
| January 08, 2026 | 8.18 | 8.27 | 8.27 | 8.5 | 7.9 | 52.35M |
| January 07, 2026 | 8.1 | 7.84 | 7.84 | 8.3 | 7.79 | 44.79M |
| January 06, 2026 | 8.33 | 7.97 | 7.97 | 8.5 | 7.94 | 88.67M |
| January 05, 2026 | 7.01 | 7.73 | 7.73 | 7.73 | 7.01 | 27.89M |
| December 31, 2025 | 7.05 | 7.03 | 7.03 | 7.09 | 6.91 | 11.18M |
| December 30, 2025 | 7.06 | 6.99 | 6.99 | 7.11 | 6.97 | 12.46M |
| December 29, 2025 | 7.2 | 7.07 | 7.07 | 7.2 | 7.03 | 16.73M |
| December 26, 2025 | 7.27 | 7.19 | 7.19 | 7.33 | 7.18 | 14.19M |
| December 25, 2025 | 7.29 | 7.27 | 7.27 | 7.29 | 7.2 | 12.61M |
| December 24, 2025 | 7.2 | 7.24 | 7.24 | 7.26 | 7.15 | 14.38M |
| December 23, 2025 | 7.35 | 7.24 | 7.24 | 7.35 | 7.17 | 15.11M |
| December 22, 2025 | 7.4 | 7.32 | 7.32 | 7.41 | 7.3 | 13.93M |
| December 19, 2025 | 7.26 | 7.37 | 7.37 | 7.4 | 7.2 | 17.48M |
| December 18, 2025 | 7.28 | 7.2 | 7.2 | 7.35 | 7.2 | 15.1M |
| December 17, 2025 | 7.17 | 7.28 | 7.28 | 7.3 | 7.12 | 18.81M |
| December 16, 2025 | 7.44 | 7.17 | 7.17 | 7.44 | 7.15 | 22.8M |
| December 15, 2025 | 7.36 | 7.43 | 7.43 | 7.54 | 7.2 | 24.05M |
| December 12, 2025 | 7.45 | 7.43 | 7.43 | 7.55 | 7.3 | 24.39M |
| December 11, 2025 | 7.85 | 7.46 | 7.46 | 7.92 | 7.42 | 33.24M |
| December 10, 2025 | 7.85 | 7.71 | 7.71 | 7.86 | 7.62 | 36.64M |
| December 09, 2025 | 8.39 | 7.89 | 7.89 | 8.45 | 7.88 | 50.76M |
| December 08, 2025 | 8.63 | 8.38 | 8.38 | 8.85 | 8.35 | 54.11M |
| December 05, 2025 | 8.62 | 8.29 | 8.29 | 8.72 | 8.09 | 63.92M |
| December 04, 2025 | 9.8 | 8.9 | 8.9 | 9.8 | 8.65 | 85.87M |
| December 03, 2025 | 9.24 | 9.61 | 9.61 | 9.9 | 9.1 | 96.31M |
| December 02, 2025 | 9.33 | 9.23 | 9.23 | 9.74 | 9.11 | 82.91M |
| December 01, 2025 | 8.72 | 9.67 | 9.67 | 9.98 | 8.65 | 110.93M |
| November 28, 2025 | 9.8 | 9.38 | 9.38 | 10.38 | 9.38 | 115.85M |
| November 27, 2025 | 9.73 | 10.42 | 10.42 | 10.42 | 9.7 | 116.89M |
| November 26, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 41.57M |
| November 25, 2025 | 8.1 | 8.61 | 8.61 | 8.61 | 7.85 | 35.75M |
| November 24, 2025 | 7.2 | 7.83 | 7.83 | 7.83 | 7.14 | 6.31M |
| November 21, 2025 | 7.5 | 7.12 | 7.12 | 7.58 | 7.08 | 12.65M |
| November 20, 2025 | 7.61 | 7.51 | 7.51 | 7.66 | 7.41 | 11.07M |
| November 19, 2025 | 7.74 | 7.6 | 7.6 | 7.75 | 7.52 | 12.29M |
| November 18, 2025 | 7.98 | 7.75 | 7.75 | 7.98 | 7.7 | 11.62M |
| November 17, 2025 | 8 | 7.96 | 7.96 | 8.04 | 7.8 | 12.11M |
| November 14, 2025 | 7.75 | 8 | 8 | 8.03 | 7.7 | 12.12M |
| November 13, 2025 | 7.36 | 7.78 | 7.78 | 7.8 | 7.36 | 12.65M |
| November 12, 2025 | 7.79 | 7.67 | 7.67 | 7.81 | 7.53 | 16.12M |
| November 11, 2025 | 7.4 | 7.59 | 7.59 | 7.62 | 7.33 | 12.88M |
| November 10, 2025 | 7.47 | 7.44 | 7.44 | 7.53 | 7.37 | 14.86M |
| November 07, 2025 | 7.36 | 7.45 | 7.45 | 7.5 | 7.31 | 13.06M |
| November 06, 2025 | 7.34 | 7.35 | 7.35 | 7.37 | 7.19 | 12.76M |
| November 05, 2025 | 7.21 | 7.34 | 7.34 | 7.36 | 7.18 | 14.71M |
| November 04, 2025 | 7.18 | 7.25 | 7.25 | 7.28 | 7.1 | 20.53M |
| November 03, 2025 | 7 | 7.22 | 7.22 | 7.23 | 6.93 | 26.02M |
| October 31, 2025 | 6.7 | 6.94 | 6.94 | 6.97 | 6.67 | 27.81M |
| October 30, 2025 | 6.79 | 6.67 | 6.67 | 6.87 | 6.66 | 17.43M |
| October 29, 2025 | 6.74 | 6.76 | 6.76 | 6.81 | 6.63 | 24.82M |
| October 28, 2025 | 6.78 | 6.71 | 6.71 | 6.79 | 6.67 | 27.7M |
| October 27, 2025 | 6.8 | 6.73 | 6.73 | 6.9 | 6.71 | 45.21M |
| October 24, 2025 | 7.12 | 6.98 | 6.98 | 7.28 | 6.98 | 68.62M |
| October 23, 2025 | 8.09 | 7.76 | 7.76 | 8.55 | 7.73 | 89.34M |
| October 22, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 7.05M |
| October 21, 2025 | 6.48 | 7.06 | 7.06 | 7.06 | 6.47 | 21.56M |