8.94
+0.05(+0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.03 | 8.89 | 8.89 | 9.03 | 8.85 | 15.5M |
| January 13, 2026 | 9.03 | 9 | 9 | 9.07 | 8.96 | 13.08M |
| January 12, 2026 | 8.92 | 9.02 | 9.02 | 9.05 | 8.86 | 12.98M |
| January 09, 2026 | 8.98 | 9.03 | 9.03 | 9.09 | 8.94 | 11.08M |
| January 08, 2026 | 8.95 | 8.96 | 8.96 | 9 | 8.88 | 7.57M |
| January 07, 2026 | 9 | 8.96 | 8.96 | 9.04 | 8.94 | 9.9M |
| January 06, 2026 | 9.05 | 9 | 9 | 9.08 | 8.96 | 12.1M |
| January 05, 2026 | 9.06 | 9.06 | 9.06 | 9.15 | 8.86 | 16.67M |
| December 31, 2025 | 9.08 | 9.01 | 9.01 | 9.23 | 8.99 | 14.67M |
| December 30, 2025 | 8.92 | 9.05 | 9.05 | 9.17 | 8.88 | 13.54M |
| December 29, 2025 | 9.08 | 8.92 | 8.92 | 9.12 | 8.91 | 13.66M |
| December 26, 2025 | 9.19 | 9.12 | 9.12 | 9.24 | 9.06 | 10.95M |
| December 25, 2025 | 9.13 | 9.17 | 9.17 | 9.24 | 9.07 | 7.63M |
| December 24, 2025 | 9.1 | 9.14 | 9.14 | 9.17 | 9.04 | 9.59M |
| December 23, 2025 | 9.12 | 9.07 | 9.07 | 9.18 | 9.06 | 9.58M |
| December 22, 2025 | 9.23 | 9.11 | 9.11 | 9.27 | 9.11 | 9.65M |
| December 19, 2025 | 9.33 | 9.23 | 9.23 | 9.34 | 9.2 | 9.03M |
| December 18, 2025 | 9.38 | 9.3 | 9.3 | 9.45 | 9.28 | 10.12M |
| December 17, 2025 | 9.43 | 9.46 | 9.46 | 9.51 | 9.37 | 14.6M |
| December 16, 2025 | 9.48 | 9.45 | 9.45 | 9.6 | 9.4 | 15.81M |
| December 15, 2025 | 9.42 | 9.52 | 9.52 | 9.59 | 9.23 | 29.23M |
| December 12, 2025 | 9.69 | 9.56 | 9.56 | 9.72 | 9.34 | 67.93M |
| December 11, 2025 | 9.63 | 9.69 | 9.69 | 9.81 | 9.53 | 45.6M |
| December 10, 2025 | 9.33 | 9.59 | 9.59 | 9.66 | 9.33 | 39.2M |
| December 09, 2025 | 9.34 | 9.33 | 9.33 | 9.52 | 9.29 | 22.29M |
| December 08, 2025 | 9.29 | 9.34 | 9.34 | 9.38 | 9.2 | 16.9M |
| December 05, 2025 | 9.23 | 9.35 | 9.35 | 9.4 | 9.21 | 16.23M |
| December 04, 2025 | 9.23 | 9.29 | 9.29 | 9.37 | 9.18 | 19.14M |
| December 03, 2025 | 9.28 | 9.29 | 9.29 | 9.31 | 9.14 | 21.36M |
| December 02, 2025 | 9.19 | 9.19 | 9.19 | 9.28 | 9.05 | 48.12M |
| December 01, 2025 | 8.92 | 9.05 | 9.05 | 9.43 | 8.8 | 64.19M |
| November 28, 2025 | 8.48 | 8.57 | 8.57 | 8.58 | 8.46 | 6.58M |
| November 27, 2025 | 8.45 | 8.48 | 8.48 | 8.58 | 8.4 | 6.17M |
| November 26, 2025 | 8.35 | 8.44 | 8.44 | 8.57 | 8.33 | 8.23M |
| November 25, 2025 | 8.33 | 8.34 | 8.34 | 8.4 | 8.29 | 7.64M |
| November 24, 2025 | 8.4 | 8.31 | 8.31 | 8.48 | 8.31 | 8.88M |
| November 21, 2025 | 8.64 | 8.41 | 8.41 | 8.64 | 8.38 | 10.13M |
| November 20, 2025 | 8.52 | 8.64 | 8.64 | 8.71 | 8.51 | 8.57M |
| November 19, 2025 | 8.54 | 8.52 | 8.52 | 8.62 | 8.47 | 6.84M |
| November 18, 2025 | 8.61 | 8.56 | 8.56 | 8.64 | 8.5 | 8.02M |
| November 17, 2025 | 8.8 | 8.62 | 8.62 | 8.81 | 8.58 | 11.42M |
| November 14, 2025 | 8.9 | 8.81 | 8.81 | 8.99 | 8.8 | 9.34M |
| November 13, 2025 | 8.59 | 8.9 | 8.9 | 8.94 | 8.59 | 9.5M |
| November 12, 2025 | 8.79 | 8.81 | 8.81 | 8.93 | 8.75 | 13.57M |
| November 11, 2025 | 8.68 | 8.75 | 8.75 | 8.8 | 8.63 | 11.23M |
| November 10, 2025 | 8.65 | 8.66 | 8.66 | 8.7 | 8.6 | 10.29M |
| November 07, 2025 | 8.59 | 8.65 | 8.65 | 8.68 | 8.57 | 13.1M |
| November 06, 2025 | 8.61 | 8.58 | 8.58 | 8.64 | 8.54 | 10.94M |
| November 05, 2025 | 8.56 | 8.6 | 8.6 | 8.71 | 8.56 | 14.56M |
| November 04, 2025 | 8.48 | 8.6 | 8.6 | 8.67 | 8.44 | 23.19M |
| November 03, 2025 | 8.53 | 8.48 | 8.48 | 8.61 | 8.41 | 16.42M |
| October 31, 2025 | 8.47 | 8.47 | 8.47 | 8.55 | 8.4 | 14.84M |
| October 30, 2025 | 8.4 | 8.47 | 8.47 | 8.61 | 8.36 | 28.23M |
| October 29, 2025 | 8.35 | 8.37 | 8.37 | 8.39 | 8.22 | 18.52M |
| October 28, 2025 | 8.5 | 8.33 | 8.33 | 8.53 | 8.31 | 38.18M |
| October 27, 2025 | 8.93 | 9.02 | 9.02 | 9.06 | 8.9 | 9.74M |
| October 24, 2025 | 9.03 | 8.92 | 8.92 | 9.07 | 8.86 | 9.85M |
| October 23, 2025 | 8.98 | 9.03 | 9.03 | 9.05 | 8.93 | 9.73M |
| October 22, 2025 | 8.96 | 8.99 | 8.99 | 9.08 | 8.96 | 7.08M |
| October 21, 2025 | 8.98 | 8.95 | 8.95 | 9.07 | 8.9 | 14.89M |