8.15
+0.74(+9.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8 | 319.91M |
| January 13, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 45.62M |
| January 12, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 39.2M |
| January 09, 2026 | 5.77 | 6.13 | 6.13 | 6.13 | 5.76 | 169.71M |
| January 08, 2026 | 5.4 | 5.57 | 5.57 | 5.74 | 5.4 | 276.56M |
| January 07, 2026 | 5.49 | 5.41 | 5.41 | 5.58 | 5.4 | 188.85M |
| January 06, 2026 | 5.41 | 5.48 | 5.48 | 5.51 | 5.38 | 265.48M |
| January 05, 2026 | 5.29 | 5.46 | 5.46 | 5.48 | 5.25 | 277.55M |
| December 31, 2025 | 5.2 | 5.28 | 5.28 | 5.34 | 5.16 | 226.41M |
| December 30, 2025 | 5.17 | 5.17 | 5.17 | 5.2 | 5.14 | 131.36M |
| December 29, 2025 | 5.31 | 5.17 | 5.17 | 5.31 | 5.17 | 195.27M |
| December 26, 2025 | 5.34 | 5.29 | 5.29 | 5.38 | 5.29 | 222.84M |
| December 25, 2025 | 5.39 | 5.36 | 5.36 | 5.42 | 5.35 | 230.46M |
| December 24, 2025 | 5.44 | 5.42 | 5.42 | 5.47 | 5.35 | 297.43M |
| December 23, 2025 | 5.71 | 5.49 | 5.49 | 5.74 | 5.47 | 422.55M |
| December 22, 2025 | 5.99 | 5.66 | 5.66 | 6.02 | 5.63 | 518.84M |
| December 19, 2025 | 6.3 | 6.07 | 6.07 | 6.48 | 5.91 | 884.07M |
| December 18, 2025 | 5.77 | 6.02 | 6.02 | 6.02 | 5.5 | 546.27M |
| December 17, 2025 | 5.01 | 5.47 | 5.47 | 5.47 | 4.99 | 249.11M |
| December 16, 2025 | 4.91 | 4.97 | 4.97 | 5.05 | 4.9 | 86.65M |
| December 15, 2025 | 4.88 | 4.93 | 4.93 | 4.95 | 4.84 | 41.45M |
| December 12, 2025 | 4.85 | 4.89 | 4.89 | 4.97 | 4.84 | 71.64M |
| December 11, 2025 | 5.02 | 4.84 | 4.84 | 5.02 | 4.82 | 176.7M |
| December 10, 2025 | 5.07 | 5.09 | 5.09 | 5.11 | 5.04 | 39.96M |
| December 09, 2025 | 5.13 | 5.07 | 5.07 | 5.15 | 5.06 | 46.35M |
| December 08, 2025 | 5.16 | 5.13 | 5.13 | 5.18 | 5.12 | 47.35M |
| December 05, 2025 | 5.11 | 5.16 | 5.16 | 5.16 | 5.05 | 47.54M |
| December 04, 2025 | 5.28 | 5.11 | 5.11 | 5.28 | 5.07 | 41.26M |
| December 03, 2025 | 5.2 | 5.13 | 5.13 | 5.22 | 5.12 | 54.33M |
| December 02, 2025 | 5.27 | 5.21 | 5.21 | 5.27 | 5.16 | 54.12M |
| December 01, 2025 | 5.35 | 5.27 | 5.27 | 5.36 | 5.25 | 74.5M |
| November 28, 2025 | 5.28 | 5.35 | 5.35 | 5.35 | 5.23 | 52.91M |
| November 27, 2025 | 5.34 | 5.28 | 5.28 | 5.37 | 5.26 | 72.59M |
| November 26, 2025 | 5.41 | 5.37 | 5.37 | 5.59 | 5.34 | 107.06M |
| November 25, 2025 | 5.37 | 5.42 | 5.42 | 5.53 | 5.36 | 98.2M |
| November 24, 2025 | 5.25 | 5.38 | 5.38 | 5.46 | 5.19 | 103.58M |
| November 21, 2025 | 5.25 | 5.19 | 5.19 | 5.41 | 5.18 | 86.41M |
| November 20, 2025 | 5.52 | 5.3 | 5.3 | 5.54 | 5.28 | 111.19M |
| November 19, 2025 | 5.71 | 5.52 | 5.52 | 5.72 | 5.49 | 126.87M |
| November 18, 2025 | 5.5 | 5.71 | 5.71 | 6.01 | 5.42 | 204.26M |
| November 17, 2025 | 5.5 | 5.53 | 5.53 | 5.59 | 5.44 | 103.25M |
| November 14, 2025 | 5.46 | 5.43 | 5.43 | 5.54 | 5.41 | 65.41M |
| November 13, 2025 | 5.42 | 5.5 | 5.5 | 5.5 | 5.4 | 62.22M |
| November 12, 2025 | 5.5 | 5.44 | 5.44 | 5.52 | 5.4 | 56.25M |
| November 11, 2025 | 5.45 | 5.49 | 5.49 | 5.52 | 5.4 | 59.64M |
| November 10, 2025 | 5.43 | 5.48 | 5.48 | 5.53 | 5.39 | 91.73M |
| November 07, 2025 | 5.52 | 5.4 | 5.4 | 5.55 | 5.37 | 98.1M |
| November 06, 2025 | 5.54 | 5.55 | 5.55 | 5.65 | 5.45 | 104.16M |
| November 05, 2025 | 5.53 | 5.56 | 5.56 | 5.66 | 5.5 | 71.95M |
| November 04, 2025 | 5.66 | 5.58 | 5.58 | 5.67 | 5.54 | 84.76M |
| November 03, 2025 | 5.62 | 5.69 | 5.69 | 5.79 | 5.52 | 159.45M |
| October 31, 2025 | 5.53 | 5.63 | 5.63 | 5.84 | 5.4 | 275.17M |
| October 30, 2025 | 5.28 | 5.57 | 5.57 | 5.76 | 5.25 | 367.12M |
| October 29, 2025 | 5.25 | 5.24 | 5.24 | 5.28 | 5.21 | 53.84M |
| October 28, 2025 | 5.14 | 5.27 | 5.27 | 5.36 | 5.13 | 112.77M |
| October 27, 2025 | 5.14 | 5.17 | 5.17 | 5.18 | 5.13 | 44.55M |
| October 24, 2025 | 5.1 | 5.12 | 5.12 | 5.19 | 5.09 | 48.38M |
| October 23, 2025 | 5.05 | 5.1 | 5.1 | 5.12 | 5.03 | 54.5M |
| October 22, 2025 | 5.1 | 5.09 | 5.09 | 5.14 | 5.07 | 58.1M |
| October 21, 2025 | 5.1 | 5.11 | 5.11 | 5.13 | 5.08 | 49.82M |