8.11
+0.18(+2.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 8.02 | 7.93 | 7.93 | 8.14 | 7.8 | 39.58M |
| January 12, 2026 | 7.65 | 8.01 | 8.01 | 8.03 | 7.64 | 43.74M |
| January 09, 2026 | 7.27 | 7.51 | 7.51 | 7.53 | 7.25 | 25.73M |
| January 08, 2026 | 7.16 | 7.27 | 7.27 | 7.32 | 7.12 | 18.04M |
| January 07, 2026 | 7.23 | 7.2 | 7.2 | 7.3 | 7.15 | 15.25M |
| January 06, 2026 | 7.2 | 7.27 | 7.27 | 7.33 | 7.18 | 15.85M |
| January 05, 2026 | 7.16 | 7.21 | 7.21 | 7.23 | 7.08 | 16.49M |
| December 31, 2025 | 7.15 | 7.16 | 7.16 | 7.23 | 7.05 | 17.83M |
| December 30, 2025 | 7 | 7.08 | 7.08 | 7.17 | 6.99 | 17.06M |
| December 29, 2025 | 7.01 | 7.01 | 7.01 | 7.06 | 6.99 | 9.08M |
| December 26, 2025 | 7.03 | 7.04 | 7.04 | 7.08 | 7 | 12.66M |
| December 25, 2025 | 7.01 | 7.03 | 7.03 | 7.04 | 6.96 | 9.88M |
| December 24, 2025 | 6.96 | 7.01 | 7.01 | 7.01 | 6.93 | 10.07M |
| December 23, 2025 | 7.1 | 6.96 | 6.96 | 7.11 | 6.92 | 18.93M |
| December 22, 2025 | 7.19 | 7.14 | 7.14 | 7.21 | 7.1 | 14.89M |
| December 19, 2025 | 7.19 | 7.24 | 7.24 | 7.29 | 7.05 | 15.94M |
| December 18, 2025 | 7.1 | 7.19 | 7.19 | 7.34 | 7.07 | 15.66M |
| December 17, 2025 | 7.15 | 7.17 | 7.17 | 7.21 | 7 | 25.59M |
| December 16, 2025 | 7.92 | 7.22 | 7.22 | 7.97 | 7.18 | 48.5M |
| December 15, 2025 | 7.83 | 7.97 | 7.97 | 8.03 | 7.66 | 26.18M |
| December 12, 2025 | 8.21 | 7.99 | 7.99 | 8.43 | 7.96 | 36.46M |
| December 11, 2025 | 8.47 | 8.29 | 8.29 | 8.65 | 8.28 | 31.88M |
| December 10, 2025 | 8.28 | 8.53 | 8.53 | 8.67 | 8.28 | 66.32M |
| December 09, 2025 | 8.04 | 8.51 | 8.51 | 8.89 | 8.03 | 99.67M |
| December 08, 2025 | 7.71 | 8.08 | 8.08 | 8.45 | 7.7 | 36.88M |
| December 05, 2025 | 7.84 | 7.71 | 7.71 | 7.85 | 7.62 | 16.89M |
| December 04, 2025 | 8.25 | 7.84 | 7.84 | 8.25 | 7.71 | 21.48M |
| December 03, 2025 | 8.21 | 8.01 | 8.01 | 8.53 | 7.98 | 33.43M |
| December 02, 2025 | 8.2 | 8.17 | 8.17 | 8.3 | 8.1 | 18.99M |
| December 01, 2025 | 8.38 | 8.24 | 8.24 | 8.47 | 8.2 | 24.87M |
| November 28, 2025 | 8.25 | 8.36 | 8.36 | 8.42 | 8.2 | 24.09M |
| November 27, 2025 | 8.31 | 8.27 | 8.27 | 8.48 | 8.19 | 23.75M |
| November 26, 2025 | 8.3 | 8.26 | 8.26 | 8.48 | 8.22 | 24.61M |
| November 25, 2025 | 8.2 | 8.31 | 8.31 | 8.36 | 8.14 | 31.66M |
| November 24, 2025 | 7.99 | 8.19 | 8.19 | 8.24 | 7.9 | 29.23M |
| November 21, 2025 | 7.81 | 7.96 | 7.96 | 8.26 | 7.78 | 30.65M |
| November 20, 2025 | 8.15 | 7.95 | 7.95 | 8.18 | 7.92 | 14.35M |
| November 19, 2025 | 8.19 | 8.15 | 8.15 | 8.21 | 8 | 21.5M |
| November 18, 2025 | 7.97 | 8.21 | 8.21 | 8.3 | 7.92 | 28.36M |
| November 17, 2025 | 7.85 | 7.96 | 7.96 | 7.97 | 7.81 | 8.18M |
| November 14, 2025 | 7.94 | 7.89 | 7.89 | 8.05 | 7.89 | 9.92M |
| November 13, 2025 | 8 | 8 | 8 | 8.01 | 7.9 | 8.7M |
| November 12, 2025 | 8.04 | 7.98 | 7.98 | 8.09 | 7.91 | 9.34M |
| November 11, 2025 | 8.1 | 8.04 | 8.04 | 8.1 | 8 | 9.92M |
| November 10, 2025 | 7.91 | 8.1 | 8.1 | 8.15 | 7.91 | 17.2M |
| November 07, 2025 | 7.94 | 7.9 | 7.9 | 8.01 | 7.88 | 10.84M |
| November 06, 2025 | 8.12 | 7.96 | 7.96 | 8.15 | 7.94 | 14.55M |
| November 05, 2025 | 8.01 | 8.16 | 8.16 | 8.18 | 7.99 | 17.38M |
| November 04, 2025 | 8.09 | 8.08 | 8.08 | 8.12 | 7.98 | 18.15M |
| November 03, 2025 | 7.79 | 8.09 | 8.09 | 8.12 | 7.78 | 28.97M |
| October 31, 2025 | 7.53 | 7.75 | 7.75 | 7.8 | 7.5 | 20.88M |
| October 30, 2025 | 7.65 | 7.51 | 7.51 | 7.66 | 7.47 | 14.53M |
| October 29, 2025 | 7.75 | 7.67 | 7.67 | 7.8 | 7.62 | 13.73M |
| October 28, 2025 | 7.77 | 7.79 | 7.79 | 7.87 | 7.75 | 10.43M |
| October 27, 2025 | 7.85 | 7.8 | 7.8 | 7.9 | 7.75 | 12.27M |
| October 24, 2025 | 8.04 | 7.81 | 7.81 | 8.04 | 7.8 | 18.13M |
| October 23, 2025 | 8.01 | 8.04 | 8.04 | 8.1 | 7.86 | 17.55M |
| October 22, 2025 | 8.09 | 8.01 | 8.01 | 8.22 | 8 | 17.58M |
| October 21, 2025 | 8.12 | 8.25 | 8.25 | 8.32 | 8.02 | 22.92M |
| October 20, 2025 | 7.93 | 8.12 | 8.12 | 8.33 | 7.93 | 26.84M |