8.20
+0.14(+1.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 8.02 | 8.2 | 8.2 | 8.24 | 7.97 | 34.65M |
| January 20, 2026 | 8.1 | 8.06 | 8.06 | 8.2 | 8.01 | 22.51M |
| January 19, 2026 | 7.91 | 8.09 | 8.09 | 8.09 | 7.87 | 26.64M |
| January 16, 2026 | 8.07 | 7.94 | 7.94 | 8.08 | 7.85 | 20.66M |
| January 15, 2026 | 8.08 | 8 | 8 | 8.08 | 7.9 | 27.41M |
| January 14, 2026 | 7.96 | 8.09 | 8.09 | 8.28 | 7.88 | 50.16M |
| January 13, 2026 | 8.14 | 7.9 | 7.9 | 8.19 | 7.88 | 52.83M |
| January 12, 2026 | 7.72 | 8.12 | 8.12 | 8.39 | 7.65 | 69.2M |
| January 09, 2026 | 7.55 | 7.63 | 7.63 | 7.66 | 7.54 | 16.38M |
| January 08, 2026 | 7.52 | 7.54 | 7.54 | 7.57 | 7.45 | 14.55M |
| January 07, 2026 | 7.64 | 7.52 | 7.52 | 7.67 | 7.5 | 16.48M |
| January 06, 2026 | 7.51 | 7.68 | 7.68 | 7.74 | 7.51 | 19.3M |
| January 05, 2026 | 7.33 | 7.51 | 7.51 | 7.54 | 7.33 | 14.48M |
| December 31, 2025 | 7.28 | 7.31 | 7.31 | 7.38 | 7.21 | 10.96M |
| December 30, 2025 | 7.28 | 7.27 | 7.27 | 7.39 | 7.24 | 11.79M |
| December 29, 2025 | 7.21 | 7.3 | 7.3 | 7.35 | 7.17 | 10.35M |
| December 26, 2025 | 7.26 | 7.22 | 7.22 | 7.3 | 7.19 | 9.5M |
| December 25, 2025 | 7.17 | 7.26 | 7.26 | 7.3 | 7.15 | 10.6M |
| December 24, 2025 | 6.93 | 7.17 | 7.17 | 7.18 | 6.93 | 14.39M |
| December 23, 2025 | 7.09 | 6.93 | 6.93 | 7.1 | 6.9 | 11.32M |
| December 22, 2025 | 7.05 | 7.09 | 7.09 | 7.19 | 6.95 | 17.58M |
| December 19, 2025 | 7.07 | 7.16 | 7.16 | 7.2 | 7.05 | 9.76M |
| December 18, 2025 | 6.98 | 7.04 | 7.04 | 7.1 | 6.93 | 9.35M |
| December 17, 2025 | 6.93 | 7.01 | 7.01 | 7.03 | 6.84 | 10.3M |
| December 16, 2025 | 7.07 | 6.95 | 6.95 | 7.09 | 6.93 | 10.05M |
| December 15, 2025 | 7.06 | 7.09 | 7.09 | 7.12 | 6.94 | 8.36M |
| December 12, 2025 | 7.17 | 7.12 | 7.12 | 7.19 | 7.05 | 7.83M |
| December 11, 2025 | 7.27 | 7.08 | 7.08 | 7.3 | 7.08 | 12.17M |
| December 10, 2025 | 7.31 | 7.26 | 7.26 | 7.35 | 7.22 | 10.19M |
| December 09, 2025 | 7.4 | 7.36 | 7.36 | 7.44 | 7.31 | 8.64M |
| December 08, 2025 | 7.37 | 7.42 | 7.42 | 7.45 | 7.37 | 9.12M |
| December 05, 2025 | 7.26 | 7.36 | 7.36 | 7.36 | 7.17 | 9.31M |
| December 04, 2025 | 7.32 | 7.25 | 7.25 | 7.32 | 7.16 | 12.45M |
| December 03, 2025 | 7.45 | 7.27 | 7.27 | 7.45 | 7.26 | 9.91M |
| December 02, 2025 | 7.48 | 7.41 | 7.41 | 7.48 | 7.41 | 6.5M |
| December 01, 2025 | 7.49 | 7.49 | 7.49 | 7.53 | 7.43 | 9.02M |
| November 28, 2025 | 7.32 | 7.49 | 7.49 | 7.53 | 7.3 | 10.35M |
| November 27, 2025 | 7.33 | 7.33 | 7.33 | 7.4 | 7.3 | 8.26M |
| November 26, 2025 | 7.4 | 7.33 | 7.33 | 7.5 | 7.32 | 9.27M |
| November 25, 2025 | 7.33 | 7.42 | 7.42 | 7.54 | 7.31 | 12.52M |
| November 24, 2025 | 7.17 | 7.3 | 7.3 | 7.34 | 7.11 | 12.99M |
| November 21, 2025 | 7.42 | 7.14 | 7.14 | 7.45 | 7.11 | 17.18M |
| November 20, 2025 | 7.55 | 7.44 | 7.44 | 7.58 | 7.39 | 13.74M |
| November 19, 2025 | 7.85 | 7.47 | 7.47 | 7.87 | 7.46 | 21.26M |
| November 18, 2025 | 7.82 | 7.85 | 7.85 | 7.87 | 7.66 | 20.21M |
| November 17, 2025 | 7.95 | 7.82 | 7.82 | 7.97 | 7.81 | 15.13M |
| November 14, 2025 | 7.96 | 7.95 | 7.95 | 8.08 | 7.91 | 16.33M |
| November 13, 2025 | 7.94 | 8.01 | 8.01 | 8.03 | 7.9 | 20.18M |
| November 12, 2025 | 7.87 | 7.94 | 7.94 | 8.05 | 7.8 | 16.45M |
| November 11, 2025 | 7.88 | 7.89 | 7.89 | 7.95 | 7.85 | 12.58M |
| November 10, 2025 | 7.88 | 7.87 | 7.87 | 7.92 | 7.83 | 13.55M |
| November 07, 2025 | 7.96 | 7.87 | 7.87 | 8.05 | 7.85 | 17.67M |
| November 06, 2025 | 8.03 | 8 | 8 | 8.04 | 7.84 | 20.55M |
| November 05, 2025 | 7.92 | 8.03 | 8.03 | 8.07 | 7.88 | 17.23M |
| November 04, 2025 | 8.1 | 8 | 8 | 8.12 | 7.92 | 21.55M |
| November 03, 2025 | 7.96 | 8.17 | 8.17 | 8.18 | 7.88 | 33M |
| October 31, 2025 | 8.06 | 7.94 | 7.94 | 8.12 | 7.9 | 34.1M |
| October 30, 2025 | 7.76 | 8.07 | 8.07 | 8.23 | 7.76 | 52.91M |
| October 29, 2025 | 7.86 | 7.82 | 7.82 | 7.88 | 7.72 | 13.04M |
| October 28, 2025 | 7.85 | 7.88 | 7.88 | 7.94 | 7.81 | 16.2M |