8.25
-0.13(-1.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.33 | 8.25 | 8.25 | 8.58 | 8.13 | 207.15M |
| January 13, 2026 | 8.64 | 8.38 | 8.38 | 8.82 | 8.33 | 243.34M |
| January 12, 2026 | 8.24 | 8.57 | 8.57 | 8.78 | 8.24 | 299.57M |
| January 09, 2026 | 8.07 | 8.22 | 8.22 | 8.37 | 8.05 | 241.76M |
| January 08, 2026 | 7.72 | 8.27 | 8.27 | 8.54 | 7.7 | 342.75M |
| January 07, 2026 | 7.89 | 7.76 | 7.76 | 7.99 | 7.71 | 127.85M |
| January 06, 2026 | 7.88 | 7.96 | 7.96 | 8.1 | 7.8 | 145.97M |
| January 05, 2026 | 7.78 | 7.89 | 7.89 | 7.92 | 7.72 | 99.62M |
| December 31, 2025 | 8 | 7.86 | 7.86 | 8 | 7.82 | 146.88M |
| December 30, 2025 | 7.64 | 8.08 | 8.08 | 8.16 | 7.61 | 230.62M |
| December 29, 2025 | 7.74 | 7.74 | 7.74 | 7.91 | 7.68 | 131.07M |
| December 26, 2025 | 7.72 | 7.77 | 7.77 | 7.81 | 7.61 | 202.37M |
| December 25, 2025 | 7.4 | 7.91 | 7.91 | 8.11 | 7.39 | 309.4M |
| December 24, 2025 | 7.3 | 7.37 | 7.37 | 7.4 | 7.27 | 48M |
| December 23, 2025 | 7.52 | 7.36 | 7.36 | 7.53 | 7.34 | 89.07M |
| December 22, 2025 | 7.42 | 7.62 | 7.62 | 7.83 | 7.39 | 132.72M |
| December 19, 2025 | 7.26 | 7.33 | 7.33 | 7.4 | 7.26 | 64.7M |
| December 18, 2025 | 7.21 | 7.21 | 7.21 | 7.32 | 7.16 | 51.89M |
| December 17, 2025 | 7.38 | 7.29 | 7.29 | 7.47 | 7.15 | 104.74M |
| December 16, 2025 | 7.38 | 7.49 | 7.49 | 7.66 | 7.3 | 126.89M |
| December 15, 2025 | 7.59 | 7.37 | 7.37 | 7.6 | 7.37 | 111.29M |
| December 12, 2025 | 7.73 | 7.68 | 7.68 | 7.85 | 7.56 | 128.87M |
| December 11, 2025 | 8.29 | 7.86 | 7.86 | 8.29 | 7.84 | 188.88M |
| December 10, 2025 | 7.98 | 8.27 | 8.27 | 8.39 | 7.9 | 237.47M |
| December 09, 2025 | 7.96 | 8.08 | 8.08 | 8.3 | 7.84 | 217.23M |
| December 08, 2025 | 7.9 | 8.03 | 8.03 | 8.14 | 7.8 | 257.44M |
| December 05, 2025 | 7.8 | 8.04 | 8.04 | 8.15 | 7.75 | 400.8M |
| December 04, 2025 | 7.16 | 7.8 | 7.8 | 7.8 | 7.16 | 242.61M |
| December 03, 2025 | 7.21 | 7.09 | 7.09 | 7.21 | 7.08 | 33.67M |
| December 02, 2025 | 7.33 | 7.22 | 7.22 | 7.33 | 7.21 | 29.42M |
| December 01, 2025 | 7.22 | 7.34 | 7.34 | 7.38 | 7.19 | 48.9M |
| November 28, 2025 | 7.16 | 7.24 | 7.24 | 7.24 | 7.11 | 35.56M |
| November 27, 2025 | 7.19 | 7.17 | 7.17 | 7.26 | 7.16 | 27.55M |
| November 26, 2025 | 7.24 | 7.22 | 7.22 | 7.34 | 7.18 | 36.4M |
| November 25, 2025 | 7.18 | 7.24 | 7.24 | 7.28 | 7.13 | 39.2M |
| November 24, 2025 | 7.09 | 7.19 | 7.19 | 7.35 | 7.01 | 52.43M |
| November 21, 2025 | 7.19 | 7.07 | 7.07 | 7.27 | 7.01 | 50.01M |
| November 20, 2025 | 7.41 | 7.24 | 7.24 | 7.41 | 7.24 | 43.13M |
| November 19, 2025 | 7.37 | 7.47 | 7.47 | 7.58 | 7.16 | 84.43M |
| November 18, 2025 | 7.48 | 7.37 | 7.37 | 7.48 | 7.35 | 52.4M |
| November 17, 2025 | 7.55 | 7.49 | 7.49 | 7.57 | 7.45 | 42.09M |
| November 14, 2025 | 7.76 | 7.54 | 7.54 | 7.76 | 7.54 | 52.68M |
| November 13, 2025 | 7.67 | 7.65 | 7.65 | 7.7 | 7.6 | 44.19M |
| November 12, 2025 | 7.8 | 7.67 | 7.67 | 7.8 | 7.65 | 54.32M |
| November 11, 2025 | 7.73 | 7.8 | 7.8 | 7.85 | 7.72 | 67.95M |
| November 10, 2025 | 7.74 | 7.71 | 7.71 | 7.75 | 7.68 | 44.35M |
| November 07, 2025 | 7.76 | 7.75 | 7.75 | 7.88 | 7.72 | 46.04M |
| November 06, 2025 | 7.75 | 7.75 | 7.75 | 7.8 | 7.66 | 53.14M |
| November 05, 2025 | 7.67 | 7.75 | 7.75 | 7.77 | 7.65 | 37.56M |
| November 04, 2025 | 7.78 | 7.74 | 7.74 | 7.85 | 7.71 | 40.36M |
| November 03, 2025 | 7.77 | 7.82 | 7.82 | 7.85 | 7.75 | 40.35M |
| October 31, 2025 | 7.62 | 7.78 | 7.78 | 7.85 | 7.6 | 54.63M |
| October 30, 2025 | 7.9 | 7.78 | 7.78 | 7.93 | 7.78 | 58.6M |
| October 29, 2025 | 7.9 | 7.94 | 7.94 | 7.95 | 7.86 | 47.62M |
| October 28, 2025 | 8 | 7.94 | 7.94 | 8 | 7.89 | 60.18M |
| October 27, 2025 | 7.82 | 8.01 | 8.01 | 8.19 | 7.81 | 102.04M |
| October 24, 2025 | 7.79 | 7.8 | 7.8 | 7.84 | 7.79 | 43.46M |
| October 23, 2025 | 7.81 | 7.78 | 7.78 | 7.83 | 7.71 | 41.51M |
| October 22, 2025 | 7.74 | 7.87 | 7.87 | 7.98 | 7.72 | 66.45M |
| October 21, 2025 | 7.76 | 7.78 | 7.78 | 7.79 | 7.68 | 45.54M |