8.58
-0.1(-1.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.68 | 8.58 | 8.58 | 8.74 | 8.53 | 28.08M |
| January 13, 2026 | 8.8 | 8.68 | 8.68 | 8.83 | 8.65 | 21.88M |
| January 12, 2026 | 8.84 | 8.81 | 8.81 | 8.87 | 8.72 | 23.01M |
| January 09, 2026 | 8.9 | 8.83 | 8.83 | 8.97 | 8.79 | 15.21M |
| January 08, 2026 | 8.65 | 8.91 | 8.91 | 8.97 | 8.65 | 18.92M |
| January 07, 2026 | 8.89 | 8.68 | 8.68 | 8.9 | 8.66 | 16.19M |
| January 06, 2026 | 8.68 | 8.88 | 8.88 | 8.9 | 8.67 | 23.66M |
| January 05, 2026 | 8.95 | 8.68 | 8.68 | 8.96 | 8.61 | 30.12M |
| December 31, 2025 | 9.03 | 9.07 | 9.07 | 9.1 | 8.96 | 10.85M |
| December 30, 2025 | 9.15 | 9.03 | 9.03 | 9.21 | 8.98 | 15.98M |
| December 29, 2025 | 9.08 | 9.22 | 9.22 | 9.23 | 9.05 | 19.4M |
| December 26, 2025 | 9.19 | 9.1 | 9.1 | 9.19 | 8.99 | 18.26M |
| December 25, 2025 | 9.2 | 9.2 | 9.2 | 9.25 | 9.09 | 16.75M |
| December 24, 2025 | 9.17 | 9.18 | 9.18 | 9.2 | 9.1 | 12.39M |
| December 23, 2025 | 9.14 | 9.2 | 9.2 | 9.33 | 9.1 | 20.4M |
| December 22, 2025 | 9.13 | 9.14 | 9.14 | 9.17 | 9.05 | 12.47M |
| December 19, 2025 | 9.14 | 9.16 | 9.16 | 9.18 | 9.07 | 14.63M |
| December 18, 2025 | 8.87 | 9.13 | 9.13 | 9.2 | 8.84 | 22.73M |
| December 17, 2025 | 8.87 | 8.9 | 8.9 | 8.93 | 8.7 | 13.16M |
| December 16, 2025 | 9.07 | 8.9 | 8.9 | 9.12 | 8.84 | 19.89M |
| December 15, 2025 | 8.95 | 9.15 | 9.15 | 9.24 | 8.86 | 28.53M |
| December 12, 2025 | 8.85 | 8.81 | 8.81 | 8.89 | 8.79 | 10.16M |
| December 11, 2025 | 8.94 | 8.82 | 8.82 | 8.98 | 8.81 | 13M |
| December 10, 2025 | 8.92 | 8.97 | 8.97 | 9.02 | 8.9 | 11.2M |
| December 09, 2025 | 9.08 | 8.91 | 8.91 | 9.09 | 8.85 | 16.42M |
| December 08, 2025 | 9.2 | 9.1 | 9.1 | 9.25 | 9.07 | 18.75M |
| December 05, 2025 | 8.99 | 9.22 | 9.22 | 9.32 | 8.95 | 28.95M |
| December 04, 2025 | 8.92 | 8.98 | 8.98 | 9.1 | 8.9 | 15.94M |
| December 03, 2025 | 8.97 | 8.98 | 8.98 | 9.08 | 8.85 | 19.95M |
| December 02, 2025 | 8.95 | 9.08 | 9.08 | 9.18 | 8.94 | 25.88M |
| December 01, 2025 | 9.01 | 9.04 | 9.04 | 9.08 | 8.9 | 23.57M |
| November 28, 2025 | 8.58 | 9.09 | 9.09 | 9.18 | 8.5 | 50.02M |
| November 27, 2025 | 8.75 | 8.58 | 8.58 | 8.8 | 8.56 | 30.72M |
| November 26, 2025 | 9.07 | 8.94 | 8.94 | 9.21 | 8.85 | 48.24M |
| November 25, 2025 | 8.75 | 8.85 | 8.85 | 8.98 | 8.65 | 34.44M |
| November 24, 2025 | 8.79 | 8.91 | 8.91 | 8.99 | 8.67 | 47.1M |
| November 21, 2025 | 8.68 | 8.56 | 8.56 | 8.74 | 8.53 | 25.51M |
| November 20, 2025 | 8.58 | 8.56 | 8.56 | 8.74 | 8.51 | 16.08M |
| November 19, 2025 | 8.45 | 8.4 | 8.4 | 8.5 | 8.36 | 6.73M |
| November 18, 2025 | 8.58 | 8.48 | 8.48 | 8.58 | 8.45 | 8.41M |
| November 17, 2025 | 8.61 | 8.6 | 8.6 | 8.64 | 8.54 | 9.53M |
| November 14, 2025 | 8.65 | 8.66 | 8.66 | 8.72 | 8.58 | 6.28M |
| November 13, 2025 | 8.58 | 8.69 | 8.69 | 8.7 | 8.58 | 7.45M |
| November 12, 2025 | 8.73 | 8.66 | 8.66 | 8.74 | 8.61 | 8.5M |
| November 11, 2025 | 8.71 | 8.73 | 8.73 | 8.75 | 8.66 | 12.52M |
| November 10, 2025 | 8.64 | 8.7 | 8.7 | 8.7 | 8.61 | 11.15M |
| November 07, 2025 | 8.58 | 8.65 | 8.65 | 8.66 | 8.56 | 11.21M |
| November 06, 2025 | 8.54 | 8.61 | 8.61 | 8.64 | 8.52 | 10.66M |
| November 05, 2025 | 8.48 | 8.55 | 8.55 | 8.57 | 8.45 | 8.33M |
| November 04, 2025 | 8.58 | 8.52 | 8.52 | 8.58 | 8.49 | 7.93M |
| November 03, 2025 | 8.52 | 8.59 | 8.59 | 8.6 | 8.49 | 11.37M |
| October 31, 2025 | 8.52 | 8.51 | 8.51 | 8.54 | 8.47 | 10.8M |
| October 30, 2025 | 8.52 | 8.5 | 8.5 | 8.58 | 8.5 | 9.21M |
| October 29, 2025 | 8.51 | 8.56 | 8.56 | 8.56 | 8.46 | 9.46M |
| October 28, 2025 | 8.62 | 8.5 | 8.5 | 8.64 | 8.44 | 16.77M |
| October 27, 2025 | 8.61 | 8.65 | 8.65 | 8.74 | 8.55 | 18.93M |
| October 24, 2025 | 8.6 | 8.57 | 8.57 | 8.78 | 8.55 | 21.49M |
| October 23, 2025 | 8.79 | 8.75 | 8.75 | 8.87 | 8.48 | 39.73M |
| October 22, 2025 | 9.1 | 8.79 | 8.79 | 9.41 | 8.76 | 56.57M |
| October 21, 2025 | 8.47 | 8.57 | 8.57 | 8.58 | 8.46 | 14.68M |