8.86
+0.01(+0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 9.06 | 8.85 | 8.85 | 9.1 | 8.83 | 23.28M |
| January 12, 2026 | 8.92 | 9.06 | 9.06 | 9.09 | 8.87 | 29.79M |
| January 09, 2026 | 8.89 | 8.91 | 8.91 | 9.08 | 8.83 | 22.94M |
| January 08, 2026 | 8.79 | 8.88 | 8.88 | 8.92 | 8.73 | 17.45M |
| January 07, 2026 | 8.96 | 8.82 | 8.82 | 9.05 | 8.8 | 20.91M |
| January 06, 2026 | 8.7 | 8.98 | 8.98 | 9.05 | 8.68 | 32.4M |
| January 05, 2026 | 8.61 | 8.75 | 8.75 | 8.83 | 8.55 | 21.93M |
| December 31, 2025 | 8.51 | 8.62 | 8.62 | 8.68 | 8.39 | 18.92M |
| December 30, 2025 | 8.47 | 8.42 | 8.42 | 8.5 | 8.4 | 12.29M |
| December 29, 2025 | 8.59 | 8.49 | 8.49 | 8.62 | 8.47 | 14.7M |
| December 26, 2025 | 8.59 | 8.58 | 8.58 | 8.6 | 8.54 | 9.91M |
| December 25, 2025 | 8.6 | 8.61 | 8.61 | 8.64 | 8.52 | 9.45M |
| December 24, 2025 | 8.51 | 8.59 | 8.59 | 8.68 | 8.5 | 9.36M |
| December 23, 2025 | 8.55 | 8.52 | 8.52 | 8.61 | 8.51 | 9.96M |
| December 22, 2025 | 8.68 | 8.59 | 8.59 | 8.72 | 8.58 | 16.19M |
| December 19, 2025 | 8.73 | 8.68 | 8.68 | 8.87 | 8.66 | 24.7M |
| December 18, 2025 | 8.41 | 8.46 | 8.46 | 8.53 | 8.4 | 8.81M |
| December 17, 2025 | 8.48 | 8.51 | 8.51 | 8.52 | 8.31 | 14.42M |
| December 16, 2025 | 8.59 | 8.44 | 8.44 | 8.59 | 8.41 | 14.17M |
| December 15, 2025 | 8.66 | 8.61 | 8.61 | 8.69 | 8.58 | 9.44M |
| December 12, 2025 | 8.66 | 8.7 | 8.7 | 8.75 | 8.57 | 10.82M |
| December 11, 2025 | 8.86 | 8.7 | 8.7 | 8.88 | 8.68 | 13.08M |
| December 10, 2025 | 8.88 | 8.84 | 8.84 | 8.9 | 8.75 | 13.15M |
| December 09, 2025 | 8.95 | 8.88 | 8.88 | 9 | 8.84 | 16.97M |
| December 08, 2025 | 9.1 | 8.97 | 8.97 | 9.15 | 8.93 | 22.36M |
| December 05, 2025 | 8.93 | 9.07 | 9.07 | 9.09 | 8.86 | 13.81M |
| December 04, 2025 | 9 | 9.01 | 9.01 | 9.25 | 8.95 | 22.87M |
| December 03, 2025 | 9.25 | 9.31 | 9.31 | 9.45 | 9.1 | 27.59M |
| December 02, 2025 | 9.25 | 9.25 | 9.25 | 9.41 | 9.21 | 22.81M |
| December 01, 2025 | 9 | 9.31 | 9.31 | 9.42 | 8.91 | 37.01M |
| November 28, 2025 | 9 | 8.96 | 8.96 | 9 | 8.9 | 16.94M |
| November 27, 2025 | 8.74 | 8.97 | 8.97 | 9.12 | 8.71 | 29.38M |
| November 26, 2025 | 9.01 | 8.82 | 8.82 | 9.15 | 8.8 | 18.7M |
| November 25, 2025 | 8.88 | 8.93 | 8.93 | 9.03 | 8.84 | 17.42M |
| November 24, 2025 | 8.74 | 8.87 | 8.87 | 8.95 | 8.67 | 17.42M |
| November 21, 2025 | 9.1 | 8.77 | 8.77 | 9.11 | 8.75 | 28.79M |
| November 20, 2025 | 9.16 | 9.23 | 9.23 | 9.42 | 9.08 | 26.28M |
| November 19, 2025 | 9.47 | 9.16 | 9.16 | 9.47 | 9.16 | 29.97M |
| November 18, 2025 | 9.43 | 9.52 | 9.52 | 9.7 | 9.34 | 32.17M |
| November 17, 2025 | 9.78 | 9.45 | 9.45 | 9.78 | 9.34 | 48.65M |
| November 14, 2025 | 9.61 | 9.7 | 9.7 | 10.08 | 9.48 | 58.06M |
| November 13, 2025 | 9.8 | 9.66 | 9.66 | 10 | 9.43 | 81.04M |
| November 12, 2025 | 11.28 | 10.1 | 10.1 | 11.28 | 10 | 134.39M |
| November 11, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 7.73M |
| November 10, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 7.82M |
| November 07, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0 |
| November 06, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0 |
| November 05, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0 |
| November 04, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0 |
| November 03, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0 |
| October 31, 2025 | 8.38 | 8.47 | 8.47 | 8.55 | 8.33 | 17.64M |
| October 30, 2025 | 8.33 | 8.33 | 8.33 | 8.41 | 8.25 | 13.59M |
| October 29, 2025 | 8.54 | 8.36 | 8.36 | 8.54 | 8.31 | 15.76M |
| October 28, 2025 | 8.74 | 8.46 | 8.46 | 8.74 | 8.42 | 12.84M |
| October 27, 2025 | 8.68 | 8.51 | 8.51 | 8.7 | 8.45 | 27.63M |
| October 24, 2025 | 8.74 | 8.83 | 8.83 | 8.85 | 8.67 | 10.73M |
| October 23, 2025 | 8.7 | 8.69 | 8.69 | 8.77 | 8.59 | 9.44M |
| October 22, 2025 | 8.72 | 8.76 | 8.76 | 8.79 | 8.65 | 13.32M |
| October 21, 2025 | 8.45 | 8.86 | 8.86 | 9.21 | 8.41 | 26.25M |
| October 20, 2025 | 8.48 | 8.46 | 8.46 | 8.53 | 8.42 | 9.58M |