8.78
-0.11(-1.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 19, 2026 | 8.8 | 8.78 | 8.78 | 8.89 | 8.62 | 50.51M |
| January 16, 2026 | 9.27 | 8.89 | 8.89 | 9.3 | 8.78 | 103.37M |
| January 15, 2026 | 9.68 | 9.32 | 9.32 | 9.79 | 9.25 | 128.99M |
| January 14, 2026 | 9.34 | 9.81 | 9.81 | 10.3 | 9.3 | 205.59M |
| January 13, 2026 | 9.95 | 9.36 | 9.36 | 10 | 9.33 | 174.29M |
| January 12, 2026 | 9.38 | 9.74 | 9.74 | 10.08 | 9.35 | 187.05M |
| January 09, 2026 | 9.06 | 9.38 | 9.38 | 9.6 | 8.89 | 211.09M |
| January 08, 2026 | 8.24 | 9.06 | 9.06 | 9.06 | 8.19 | 109.9M |
| January 07, 2026 | 8.27 | 8.24 | 8.24 | 8.35 | 8.15 | 66.21M |
| January 06, 2026 | 8.22 | 8.29 | 8.29 | 8.35 | 8.12 | 83.32M |
| January 05, 2026 | 8.07 | 8.23 | 8.23 | 8.26 | 8.02 | 109.08M |
| December 31, 2025 | 7.65 | 7.99 | 7.99 | 8.08 | 7.64 | 109.23M |
| December 30, 2025 | 7.69 | 7.63 | 7.63 | 7.8 | 7.62 | 38.78M |
| December 29, 2025 | 7.77 | 7.7 | 7.7 | 7.78 | 7.66 | 32.99M |
| December 26, 2025 | 7.79 | 7.78 | 7.78 | 7.85 | 7.69 | 40.17M |
| December 25, 2025 | 7.65 | 7.79 | 7.79 | 7.81 | 7.64 | 39.92M |
| December 24, 2025 | 7.51 | 7.67 | 7.67 | 7.68 | 7.5 | 34.04M |
| December 23, 2025 | 7.7 | 7.54 | 7.54 | 7.71 | 7.51 | 33.19M |
| December 22, 2025 | 7.65 | 7.69 | 7.69 | 7.74 | 7.64 | 36.85M |
| December 19, 2025 | 7.61 | 7.65 | 7.65 | 7.7 | 7.56 | 35.79M |
| December 18, 2025 | 7.54 | 7.58 | 7.58 | 7.69 | 7.52 | 31.13M |
| December 17, 2025 | 7.59 | 7.63 | 7.63 | 7.68 | 7.4 | 45.67M |
| December 16, 2025 | 7.81 | 7.57 | 7.57 | 7.87 | 7.55 | 45.54M |
| December 15, 2025 | 7.86 | 7.88 | 7.88 | 7.96 | 7.75 | 38.88M |
| December 12, 2025 | 7.99 | 7.92 | 7.92 | 8.03 | 7.9 | 42.46M |
| December 11, 2025 | 8.3 | 8 | 8 | 8.35 | 7.97 | 59.26M |
| December 10, 2025 | 8.33 | 8.3 | 8.3 | 8.5 | 8.2 | 52.73M |
| December 09, 2025 | 8.63 | 8.39 | 8.39 | 8.7 | 8.35 | 70.66M |
| December 08, 2025 | 8.43 | 8.71 | 8.71 | 8.82 | 8.4 | 95.39M |
| December 05, 2025 | 8.38 | 8.51 | 8.51 | 8.56 | 8.26 | 90.3M |
| December 04, 2025 | 8.93 | 8.48 | 8.48 | 8.99 | 8.46 | 138.86M |
| December 03, 2025 | 9.5 | 9.13 | 9.13 | 9.86 | 8.99 | 152.24M |
| December 02, 2025 | 9.1 | 9.42 | 9.42 | 9.72 | 8.95 | 170.91M |
| December 01, 2025 | 9.53 | 9.15 | 9.15 | 9.6 | 9.11 | 158.63M |
| November 28, 2025 | 9.29 | 9.47 | 9.47 | 9.88 | 9.2 | 207.81M |
| November 27, 2025 | 9.2 | 8.98 | 8.98 | 9.38 | 8.98 | 179.68M |
| November 26, 2025 | 9.84 | 9.5 | 9.5 | 10.47 | 9.44 | 270.43M |
| November 25, 2025 | 9.4 | 10.14 | 10.14 | 10.8 | 9.39 | 329.54M |
| November 24, 2025 | 9.56 | 9.83 | 9.83 | 9.83 | 9 | 300.22M |
| November 21, 2025 | 7.96 | 8.94 | 8.94 | 8.94 | 7.89 | 139.77M |
| November 20, 2025 | 8.19 | 8.13 | 8.13 | 8.42 | 8.08 | 97.16M |
| November 19, 2025 | 8.16 | 8.17 | 8.17 | 8.35 | 8.05 | 138.25M |
| November 18, 2025 | 7.69 | 8.12 | 8.12 | 8.4 | 7.69 | 159.7M |
| November 17, 2025 | 7.31 | 7.73 | 7.73 | 7.88 | 7.3 | 88.08M |
| November 14, 2025 | 7.39 | 7.31 | 7.31 | 7.42 | 7.31 | 27.48M |
| November 13, 2025 | 7.8 | 7.42 | 7.42 | 7.8 | 7.28 | 29.72M |
| November 12, 2025 | 7.44 | 7.37 | 7.37 | 7.47 | 7.28 | 34.29M |
| November 11, 2025 | 7.54 | 7.43 | 7.43 | 7.57 | 7.39 | 45.32M |
| November 10, 2025 | 7.55 | 7.58 | 7.58 | 7.64 | 7.47 | 51.67M |
| November 07, 2025 | 7.8 | 7.54 | 7.54 | 7.81 | 7.53 | 62.25M |
| November 06, 2025 | 7.9 | 7.79 | 7.79 | 7.95 | 7.64 | 69.79M |
| November 05, 2025 | 7.78 | 7.99 | 7.99 | 8.1 | 7.74 | 80.09M |
| November 04, 2025 | 7.93 | 7.93 | 7.93 | 7.99 | 7.78 | 73.49M |
| November 03, 2025 | 7.87 | 8.06 | 8.06 | 8.25 | 7.74 | 117.99M |
| October 31, 2025 | 7.61 | 7.86 | 7.86 | 7.92 | 7.58 | 109.2M |
| October 30, 2025 | 7.61 | 7.68 | 7.68 | 7.78 | 7.46 | 94.22M |
| October 29, 2025 | 7.5 | 7.57 | 7.57 | 7.63 | 7.43 | 75.14M |
| October 28, 2025 | 7.3 | 7.45 | 7.45 | 7.72 | 7.23 | 89.82M |
| October 27, 2025 | 7.51 | 7.37 | 7.37 | 7.52 | 7.28 | 71.94M |
| October 24, 2025 | 7.61 | 7.57 | 7.57 | 7.72 | 7.45 | 90.19M |