8.45
+0.26(+3.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 8.2 | 8.19 | 8.19 | 8.41 | 8 | 40.67M |
| January 12, 2026 | 8.12 | 8.18 | 8.18 | 8.23 | 8 | 36.73M |
| January 09, 2026 | 7.9 | 8.03 | 8.03 | 8.06 | 7.83 | 31.81M |
| January 08, 2026 | 7.86 | 7.9 | 7.9 | 7.97 | 7.81 | 28.66M |
| January 07, 2026 | 7.81 | 7.91 | 7.91 | 7.99 | 7.81 | 29.85M |
| January 06, 2026 | 7.83 | 7.82 | 7.82 | 7.94 | 7.73 | 27.17M |
| January 05, 2026 | 7.65 | 7.84 | 7.84 | 7.92 | 7.53 | 34.95M |
| December 31, 2025 | 7.5 | 7.68 | 7.68 | 7.83 | 7.48 | 36.14M |
| December 30, 2025 | 7.5 | 7.46 | 7.46 | 7.59 | 7.45 | 21.94M |
| December 29, 2025 | 7.68 | 7.59 | 7.59 | 7.75 | 7.53 | 21.79M |
| December 26, 2025 | 7.72 | 7.68 | 7.68 | 7.8 | 7.53 | 33.44M |
| December 25, 2025 | 7.53 | 7.8 | 7.8 | 7.88 | 7.53 | 43.4M |
| December 24, 2025 | 7.5 | 7.52 | 7.52 | 7.56 | 7.37 | 23.12M |
| December 23, 2025 | 7.56 | 7.53 | 7.53 | 7.85 | 7.47 | 31.53M |
| December 22, 2025 | 7.71 | 7.56 | 7.56 | 7.74 | 7.52 | 32.1M |
| December 19, 2025 | 7.45 | 7.76 | 7.76 | 7.88 | 7.31 | 49.24M |
| December 18, 2025 | 7.3 | 7.4 | 7.4 | 7.49 | 7.26 | 27.01M |
| December 17, 2025 | 7.27 | 7.36 | 7.36 | 7.36 | 7.07 | 33.83M |
| December 16, 2025 | 7.31 | 7.29 | 7.29 | 7.55 | 7.29 | 32.03M |
| December 15, 2025 | 7.19 | 7.43 | 7.43 | 7.5 | 7.17 | 34.37M |
| December 12, 2025 | 7.64 | 7.32 | 7.32 | 7.67 | 7.31 | 53.83M |
| December 11, 2025 | 8.11 | 7.75 | 7.75 | 8.18 | 7.63 | 68.79M |
| December 10, 2025 | 8.8 | 8.2 | 8.2 | 8.95 | 8.07 | 123.57M |
| December 09, 2025 | 8.17 | 8.58 | 8.58 | 8.58 | 8.03 | 50.45M |
| December 08, 2025 | 7.8 | 7.8 | 7.8 | 7.95 | 7.76 | 42.53M |
| December 05, 2025 | 7.92 | 7.83 | 7.83 | 7.94 | 7.61 | 51.36M |
| December 04, 2025 | 7.7 | 7.95 | 7.95 | 8.09 | 7.68 | 67.02M |
| December 03, 2025 | 7.7 | 7.94 | 7.94 | 8.1 | 7.7 | 88.67M |
| December 02, 2025 | 7.47 | 7.86 | 7.86 | 8.26 | 7.31 | 108.52M |
| December 01, 2025 | 7.56 | 7.51 | 7.51 | 7.62 | 7.42 | 45.71M |
| November 28, 2025 | 7.7 | 7.64 | 7.64 | 7.84 | 7.56 | 55.2M |
| November 27, 2025 | 7.73 | 7.86 | 7.86 | 8.38 | 7.66 | 82.16M |
| November 26, 2025 | 7.96 | 7.67 | 7.67 | 8.01 | 7.63 | 67.57M |
| November 25, 2025 | 7.72 | 7.73 | 7.73 | 8.11 | 7.63 | 104.28M |
| November 24, 2025 | 7.2 | 7.79 | 7.79 | 7.79 | 7.04 | 94.32M |
| November 21, 2025 | 7.1 | 7.08 | 7.08 | 7.39 | 7.04 | 62.99M |
| November 20, 2025 | 8.17 | 7.41 | 7.41 | 8.17 | 7.35 | 124.71M |
| November 19, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.1 | 36.01M |
| November 18, 2025 | 6.75 | 7.43 | 7.43 | 7.43 | 6.72 | 65.17M |
| November 17, 2025 | 6.59 | 6.75 | 6.75 | 6.76 | 6.59 | 12.54M |
| November 14, 2025 | 6.59 | 6.68 | 6.68 | 6.73 | 6.58 | 12.22M |
| November 13, 2025 | 6.6 | 6.63 | 6.63 | 6.63 | 6.56 | 7.23M |
| November 12, 2025 | 6.59 | 6.6 | 6.6 | 6.64 | 6.55 | 8.04M |
| November 11, 2025 | 6.58 | 6.58 | 6.58 | 6.6 | 6.54 | 6.34M |
| November 10, 2025 | 6.46 | 6.58 | 6.58 | 6.6 | 6.46 | 10.98M |
| November 07, 2025 | 6.46 | 6.46 | 6.46 | 6.5 | 6.44 | 7.65M |
| November 06, 2025 | 6.5 | 6.47 | 6.47 | 6.5 | 6.42 | 8.3M |
| November 05, 2025 | 6.42 | 6.48 | 6.48 | 6.51 | 6.38 | 12.42M |
| November 04, 2025 | 6.47 | 6.45 | 6.45 | 6.48 | 6.42 | 11.75M |
| November 03, 2025 | 6.46 | 6.48 | 6.48 | 6.48 | 6.4 | 11.5M |
| October 31, 2025 | 6.33 | 6.43 | 6.43 | 6.45 | 6.33 | 14.66M |
| October 30, 2025 | 6.36 | 6.34 | 6.34 | 6.4 | 6.33 | 7.81M |
| October 29, 2025 | 6.4 | 6.36 | 6.36 | 6.4 | 6.3 | 7.05M |
| October 28, 2025 | 6.38 | 6.4 | 6.4 | 6.42 | 6.35 | 7.17M |
| October 27, 2025 | 6.42 | 6.38 | 6.38 | 6.43 | 6.33 | 6.5M |
| October 24, 2025 | 6.4 | 6.39 | 6.39 | 6.41 | 6.34 | 6.91M |
| October 23, 2025 | 6.37 | 6.4 | 6.4 | 6.43 | 6.35 | 9.59M |
| October 22, 2025 | 6.29 | 6.35 | 6.35 | 6.4 | 6.26 | 9.46M |
| October 21, 2025 | 6.22 | 6.3 | 6.3 | 6.31 | 6.2 | 8.16M |
| October 20, 2025 | 6.21 | 6.22 | 6.22 | 6.22 | 6.17 | 5.1M |