8.65
+0.34(+4.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 8.25 | 8.65 | 8.65 | 8.78 | 8.25 | 35.82M |
| January 20, 2026 | 8.3 | 8.31 | 8.31 | 8.37 | 8.17 | 21.5M |
| January 19, 2026 | 8.2 | 8.37 | 8.37 | 8.39 | 8.11 | 27.41M |
| January 16, 2026 | 8.7 | 8.26 | 8.26 | 8.8 | 8.15 | 43.5M |
| January 15, 2026 | 8.88 | 9.02 | 9.02 | 9.36 | 8.77 | 52.52M |
| January 14, 2026 | 8.7 | 9.28 | 9.28 | 9.92 | 8.52 | 86.91M |
| January 13, 2026 | 8.26 | 9.02 | 9.02 | 9.02 | 8.25 | 84.26M |
| January 12, 2026 | 8.22 | 8.2 | 8.2 | 8.33 | 8.13 | 32.75M |
| January 09, 2026 | 8.34 | 8.35 | 8.35 | 8.68 | 8.17 | 40.54M |
| January 08, 2026 | 7.95 | 8.04 | 8.04 | 8.21 | 7.92 | 33.39M |
| January 07, 2026 | 7.71 | 8.26 | 8.26 | 8.58 | 7.59 | 50.19M |
| January 06, 2026 | 7.57 | 7.88 | 7.88 | 8.07 | 7.57 | 45.31M |
| January 05, 2026 | 8.14 | 7.84 | 7.84 | 8.14 | 7.81 | 57.54M |
| December 31, 2025 | 7.62 | 7.4 | 7.4 | 7.62 | 7.37 | 17.4M |
| December 30, 2025 | 7.45 | 7.69 | 7.69 | 7.93 | 7.34 | 24.47M |
| December 29, 2025 | 7.4 | 7.45 | 7.45 | 7.48 | 7.34 | 8.95M |
| December 26, 2025 | 7.38 | 7.43 | 7.43 | 7.44 | 7.32 | 8.86M |
| December 25, 2025 | 7.38 | 7.42 | 7.42 | 7.45 | 7.32 | 7.97M |
| December 24, 2025 | 7.34 | 7.39 | 7.39 | 7.4 | 7.27 | 7.16M |
| December 23, 2025 | 7.51 | 7.34 | 7.34 | 7.51 | 7.28 | 11.27M |
| December 22, 2025 | 7.33 | 7.47 | 7.47 | 7.48 | 7.27 | 12.77M |
| December 19, 2025 | 7.19 | 7.33 | 7.33 | 7.34 | 7.18 | 12.21M |
| December 18, 2025 | 7.37 | 7.27 | 7.27 | 7.53 | 7.27 | 17.78M |
| December 17, 2025 | 7.06 | 7.12 | 7.12 | 7.13 | 6.95 | 9.85M |
| December 16, 2025 | 7.33 | 7.09 | 7.09 | 7.33 | 7.07 | 11.61M |
| December 15, 2025 | 7.31 | 7.33 | 7.33 | 7.4 | 7.2 | 10.18M |
| December 12, 2025 | 7.46 | 7.33 | 7.33 | 7.52 | 7.31 | 13.77M |
| December 11, 2025 | 7.82 | 7.48 | 7.48 | 7.85 | 7.48 | 19.94M |
| December 10, 2025 | 7.79 | 7.86 | 7.86 | 7.94 | 7.64 | 19.17M |
| December 09, 2025 | 7.91 | 7.79 | 7.79 | 7.96 | 7.74 | 15.71M |
| December 08, 2025 | 8.05 | 7.98 | 7.98 | 8.06 | 7.9 | 16.2M |
| December 05, 2025 | 8.06 | 8.06 | 8.06 | 8.07 | 7.86 | 15.35M |
| December 04, 2025 | 8.24 | 8.03 | 8.03 | 8.38 | 8.01 | 16.6M |
| December 03, 2025 | 8.37 | 8.26 | 8.26 | 8.39 | 8.2 | 14.63M |
| December 02, 2025 | 8.58 | 8.4 | 8.4 | 8.7 | 8.29 | 21.96M |
| December 01, 2025 | 8.55 | 8.68 | 8.68 | 8.75 | 8.5 | 32.35M |
| November 28, 2025 | 8.24 | 8.33 | 8.33 | 8.35 | 8.09 | 29.59M |
| November 27, 2025 | 8 | 7.97 | 7.97 | 8.03 | 7.85 | 15.87M |
| November 26, 2025 | 8.02 | 8.05 | 8.05 | 8.38 | 8 | 23.3M |
| November 25, 2025 | 8.08 | 8.08 | 8.08 | 8.19 | 7.97 | 14.18M |
| November 24, 2025 | 8.1 | 8.08 | 8.08 | 8.32 | 7.83 | 20.39M |
| November 21, 2025 | 8.6 | 7.96 | 7.96 | 8.67 | 7.95 | 27.71M |
| November 20, 2025 | 8.84 | 8.68 | 8.68 | 8.86 | 8.61 | 25.29M |
| November 19, 2025 | 8.93 | 8.88 | 8.88 | 9.12 | 8.7 | 35.8M |
| November 18, 2025 | 9.03 | 8.86 | 8.86 | 9.2 | 8.81 | 34.67M |
| November 17, 2025 | 8.89 | 9.11 | 9.11 | 9.27 | 8.87 | 41.61M |
| November 14, 2025 | 8.34 | 9.1 | 9.1 | 9.27 | 8.34 | 60.93M |
| November 13, 2025 | 8.92 | 8.77 | 8.77 | 8.92 | 8.45 | 64.16M |
| November 12, 2025 | 8.58 | 9.01 | 9.01 | 9.01 | 8.57 | 29.1M |
| November 11, 2025 | 8.21 | 8.19 | 8.19 | 8.27 | 8.11 | 16.26M |
| November 10, 2025 | 8.27 | 8.15 | 8.15 | 8.33 | 8.11 | 21.25M |
| November 07, 2025 | 8.34 | 8.33 | 8.33 | 8.56 | 8.28 | 25.65M |
| November 06, 2025 | 8.36 | 8.29 | 8.29 | 8.38 | 8.17 | 15.53M |
| November 05, 2025 | 8.15 | 8.38 | 8.38 | 8.42 | 8.14 | 22.63M |
| November 04, 2025 | 8.24 | 8.22 | 8.22 | 8.3 | 8.16 | 15.14M |
| November 03, 2025 | 8.17 | 8.31 | 8.31 | 8.36 | 8.17 | 24.41M |
| October 31, 2025 | 8 | 8.14 | 8.14 | 8.23 | 7.99 | 16.04M |
| October 30, 2025 | 8.25 | 8.05 | 8.05 | 8.26 | 8.05 | 20.39M |
| October 29, 2025 | 8.2 | 8.26 | 8.26 | 8.28 | 8.02 | 27.17M |
| October 28, 2025 | 8.21 | 8.18 | 8.18 | 8.3 | 8.1 | 24.87M |