8.93
+0.05(+0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.88 | 8.93 | 8.93 | 9.1 | 8.75 | 20.31M |
| January 13, 2026 | 8.94 | 8.88 | 8.88 | 9.05 | 8.77 | 17.91M |
| January 12, 2026 | 8.7 | 8.96 | 8.96 | 9.07 | 8.7 | 28.98M |
| January 09, 2026 | 8.41 | 8.62 | 8.62 | 8.64 | 8.41 | 15.01M |
| January 08, 2026 | 8.21 | 8.43 | 8.43 | 8.55 | 8.2 | 18.91M |
| January 07, 2026 | 8.3 | 8.25 | 8.25 | 8.37 | 8.18 | 11.59M |
| January 06, 2026 | 8.13 | 8.33 | 8.33 | 8.34 | 8.12 | 16.83M |
| January 05, 2026 | 8.08 | 8.18 | 8.18 | 8.19 | 8.08 | 12.27M |
| December 31, 2025 | 8.13 | 8.13 | 8.13 | 8.2 | 8.01 | 12.16M |
| December 30, 2025 | 8.12 | 8.11 | 8.11 | 8.25 | 8.1 | 11.46M |
| December 29, 2025 | 8.22 | 8.17 | 8.17 | 8.41 | 8.12 | 12.95M |
| December 26, 2025 | 8.23 | 8.29 | 8.29 | 8.36 | 8.19 | 16.22M |
| December 25, 2025 | 8.1 | 8.22 | 8.22 | 8.25 | 8.08 | 15.16M |
| December 24, 2025 | 8.12 | 8.14 | 8.14 | 8.18 | 8 | 20M |
| December 23, 2025 | 8.27 | 8.13 | 8.13 | 8.41 | 8.11 | 35.18M |
| December 22, 2025 | 9.48 | 8.43 | 8.43 | 9.95 | 8.42 | 54.86M |
| December 19, 2025 | 9.12 | 9.35 | 9.35 | 9.46 | 9.05 | 13.77M |
| December 18, 2025 | 9.15 | 9.1 | 9.1 | 9.22 | 9.04 | 8.27M |
| December 17, 2025 | 9.23 | 9.23 | 9.23 | 9.41 | 8.95 | 13.24M |
| December 16, 2025 | 9.4 | 9.28 | 9.28 | 9.41 | 9.2 | 10.79M |
| December 15, 2025 | 9.45 | 9.42 | 9.42 | 9.55 | 9.26 | 13.54M |
| December 12, 2025 | 9.62 | 9.55 | 9.55 | 9.75 | 9.43 | 20.54M |
| December 11, 2025 | 9.74 | 9.73 | 9.73 | 10.3 | 9.65 | 27.27M |
| December 10, 2025 | 9.55 | 9.73 | 9.73 | 9.86 | 9.43 | 21.1M |
| December 09, 2025 | 9.7 | 9.61 | 9.61 | 9.85 | 9.54 | 23.78M |
| December 08, 2025 | 9.24 | 9.85 | 9.85 | 9.95 | 9.23 | 42.2M |
| December 05, 2025 | 8.57 | 9.12 | 9.12 | 9.22 | 8.57 | 19.42M |
| December 04, 2025 | 8.57 | 8.92 | 8.92 | 9.07 | 8.38 | 30.07M |
| December 03, 2025 | 8.45 | 8.57 | 8.57 | 8.58 | 8.39 | 9.44M |
| December 02, 2025 | 8.46 | 8.45 | 8.45 | 8.5 | 8.41 | 5.86M |
| December 01, 2025 | 8.36 | 8.5 | 8.5 | 8.57 | 8.35 | 7.54M |
| November 28, 2025 | 8.42 | 8.44 | 8.44 | 8.47 | 8.33 | 8.38M |
| November 27, 2025 | 8.4 | 8.4 | 8.4 | 8.47 | 8.35 | 5.78M |
| November 26, 2025 | 8.38 | 8.44 | 8.44 | 8.49 | 8.28 | 9.22M |
| November 25, 2025 | 8.32 | 8.35 | 8.35 | 8.48 | 8.3 | 6.38M |
| November 24, 2025 | 8.14 | 8.32 | 8.32 | 8.36 | 8.04 | 9.61M |
| November 21, 2025 | 8.22 | 8.09 | 8.09 | 8.33 | 7.99 | 8.79M |
| November 20, 2025 | 8.25 | 8.21 | 8.21 | 8.29 | 8.16 | 5.39M |
| November 19, 2025 | 8.47 | 8.25 | 8.25 | 8.49 | 8.2 | 8.37M |
| November 18, 2025 | 8.51 | 8.5 | 8.5 | 8.58 | 8.45 | 7.68M |
| November 17, 2025 | 8.46 | 8.54 | 8.54 | 8.58 | 8.42 | 6.11M |
| November 14, 2025 | 8.59 | 8.52 | 8.52 | 8.82 | 8.52 | 10.39M |
| November 13, 2025 | 8.65 | 8.61 | 8.61 | 8.65 | 8.52 | 7.99M |
| November 12, 2025 | 8.68 | 8.65 | 8.65 | 8.82 | 8.56 | 8.99M |
| November 11, 2025 | 8.72 | 8.7 | 8.7 | 8.79 | 8.65 | 6.67M |
| November 10, 2025 | 8.7 | 8.73 | 8.73 | 8.8 | 8.65 | 6.73M |
| November 07, 2025 | 8.75 | 8.68 | 8.68 | 9.02 | 8.65 | 14.45M |
| November 06, 2025 | 8.85 | 8.79 | 8.79 | 8.88 | 8.65 | 9.69M |
| November 05, 2025 | 8.8 | 8.86 | 8.86 | 8.9 | 8.74 | 11.47M |
| November 04, 2025 | 8.69 | 8.84 | 8.84 | 8.89 | 8.6 | 14.25M |
| November 03, 2025 | 8.5 | 8.72 | 8.72 | 8.74 | 8.45 | 14.02M |
| October 31, 2025 | 8.66 | 8.49 | 8.49 | 8.7 | 8.45 | 14.8M |
| October 30, 2025 | 8.7 | 8.67 | 8.67 | 8.75 | 8.53 | 13.56M |
| October 29, 2025 | 8.77 | 8.75 | 8.75 | 8.8 | 8.64 | 12.9M |
| October 28, 2025 | 8.81 | 8.75 | 8.75 | 8.82 | 8.7 | 11.95M |
| October 27, 2025 | 9.26 | 8.78 | 8.78 | 9.26 | 8.73 | 20.77M |
| October 24, 2025 | 9.2 | 9.28 | 9.28 | 9.45 | 9.18 | 18.02M |
| October 23, 2025 | 9.5 | 9.26 | 9.26 | 9.61 | 9.2 | 21.5M |
| October 22, 2025 | 9.3 | 9.27 | 9.27 | 9.58 | 9.22 | 18.25M |
| October 21, 2025 | 9.17 | 9.29 | 9.29 | 9.36 | 9.04 | 17.87M |