8.19
-0.03(-0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.01 | 8.19 | 8.19 | 8.58 | 8.01 | 364.78M |
| January 13, 2026 | 9.1 | 8.22 | 8.22 | 9.65 | 8.14 | 473.98M |
| January 12, 2026 | 8.23 | 9.04 | 9.04 | 9.04 | 8.23 | 219.84M |
| January 09, 2026 | 8.35 | 8.22 | 8.22 | 8.71 | 8.16 | 418.3M |
| January 08, 2026 | 8.03 | 8.44 | 8.44 | 8.64 | 8.01 | 450.13M |
| January 07, 2026 | 8.15 | 8.3 | 8.3 | 8.9 | 7.86 | 584.07M |
| January 06, 2026 | 7.06 | 8.15 | 8.15 | 8.15 | 6.93 | 460.68M |
| January 05, 2026 | 7.68 | 7.41 | 7.41 | 8.3 | 7.23 | 529.81M |
| December 31, 2025 | 7.31 | 8.02 | 8.02 | 8.25 | 6.91 | 723.51M |
| December 30, 2025 | 7.38 | 7.51 | 7.51 | 7.58 | 7.21 | 161.76M |
| December 29, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 33.54M |
| December 26, 2025 | 5.86 | 6.26 | 6.26 | 6.26 | 5.72 | 428.03M |
| December 25, 2025 | 5.65 | 5.69 | 5.69 | 5.8 | 5.61 | 450.98M |
| December 24, 2025 | 4.9 | 5.49 | 5.49 | 5.49 | 4.84 | 215.7M |
| December 23, 2025 | 5.38 | 4.99 | 4.99 | 5.4 | 4.93 | 290.7M |
| December 22, 2025 | 5.69 | 5.48 | 5.48 | 5.74 | 5.39 | 273.05M |
| December 19, 2025 | 5.93 | 5.72 | 5.72 | 6.09 | 5.47 | 362.36M |
| December 18, 2025 | 5.45 | 5.66 | 5.66 | 5.98 | 5.34 | 400.81M |
| December 17, 2025 | 5.86 | 5.55 | 5.55 | 5.9 | 5.55 | 379.78M |
| December 16, 2025 | 5.83 | 6.17 | 6.17 | 6.42 | 5.65 | 675.53M |
| December 15, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 34.43M |
| December 12, 2025 | 5.07 | 5.31 | 5.31 | 5.31 | 5 | 192.86M |
| December 11, 2025 | 4.4 | 4.83 | 4.83 | 4.83 | 4.39 | 129.72M |
| December 10, 2025 | 4.55 | 4.39 | 4.39 | 4.56 | 4.36 | 108.35M |
| December 09, 2025 | 4.37 | 4.3 | 4.3 | 4.4 | 4.28 | 47.77M |
| December 08, 2025 | 4.28 | 4.4 | 4.4 | 4.43 | 4.28 | 79.16M |
| December 05, 2025 | 4.2 | 4.28 | 4.28 | 4.3 | 4.17 | 57.6M |
| December 04, 2025 | 4.27 | 4.15 | 4.15 | 4.28 | 4.14 | 39.26M |
| December 03, 2025 | 4.11 | 4.28 | 4.28 | 4.32 | 4.11 | 54.48M |
| December 02, 2025 | 4.43 | 4.27 | 4.27 | 4.45 | 4.24 | 82.29M |
| December 01, 2025 | 4.2 | 4.25 | 4.25 | 4.27 | 4.18 | 43.08M |
| November 28, 2025 | 4.11 | 4.17 | 4.17 | 4.17 | 4.08 | 29.88M |
| November 27, 2025 | 4.13 | 4.1 | 4.1 | 4.15 | 4.1 | 24.47M |
| November 26, 2025 | 4.15 | 4.13 | 4.13 | 4.19 | 4.13 | 25.96M |
| November 25, 2025 | 4.16 | 4.16 | 4.16 | 4.2 | 4.14 | 29.14M |
| November 24, 2025 | 4.1 | 4.16 | 4.16 | 4.18 | 4.07 | 38.57M |
| November 21, 2025 | 4.21 | 4.06 | 4.06 | 4.23 | 4.05 | 57.92M |
| November 20, 2025 | 4.33 | 4.24 | 4.24 | 4.35 | 4.21 | 46.94M |
| November 19, 2025 | 4.41 | 4.33 | 4.33 | 4.42 | 4.31 | 42.06M |
| November 18, 2025 | 4.54 | 4.42 | 4.42 | 4.54 | 4.4 | 57.97M |
| November 17, 2025 | 4.5 | 4.55 | 4.55 | 4.55 | 4.47 | 40.84M |
| November 14, 2025 | 4.51 | 4.49 | 4.49 | 4.54 | 4.48 | 34.01M |
| November 13, 2025 | 4.67 | 4.53 | 4.53 | 4.67 | 4.45 | 36.04M |
| November 12, 2025 | 4.67 | 4.5 | 4.5 | 4.68 | 4.46 | 91.87M |
| November 11, 2025 | 4.66 | 4.68 | 4.68 | 4.75 | 4.63 | 53.91M |
| November 10, 2025 | 4.67 | 4.65 | 4.65 | 4.68 | 4.61 | 43.68M |
| November 07, 2025 | 4.67 | 4.65 | 4.65 | 4.73 | 4.65 | 49.69M |
| November 06, 2025 | 4.75 | 4.71 | 4.71 | 4.78 | 4.66 | 64.36M |
| November 05, 2025 | 4.6 | 4.76 | 4.76 | 4.78 | 4.58 | 98.42M |
| November 04, 2025 | 4.63 | 4.66 | 4.66 | 4.71 | 4.61 | 65.93M |
| November 03, 2025 | 4.6 | 4.63 | 4.63 | 4.64 | 4.57 | 59.69M |
| October 31, 2025 | 4.68 | 4.59 | 4.59 | 4.69 | 4.56 | 110.65M |
| October 30, 2025 | 4.96 | 4.71 | 4.71 | 4.96 | 4.7 | 116.8M |
| October 29, 2025 | 4.91 | 4.96 | 4.96 | 4.97 | 4.85 | 64.26M |
| October 28, 2025 | 4.95 | 4.91 | 4.91 | 4.96 | 4.88 | 56.4M |
| October 27, 2025 | 4.89 | 4.95 | 4.95 | 5 | 4.86 | 76.95M |
| October 24, 2025 | 4.9 | 4.86 | 4.86 | 4.94 | 4.81 | 70.94M |
| October 23, 2025 | 4.91 | 4.9 | 4.9 | 4.92 | 4.74 | 78.33M |
| October 22, 2025 | 5 | 4.93 | 4.93 | 5.02 | 4.92 | 71.47M |
| October 21, 2025 | 5.06 | 5.04 | 5.04 | 5.09 | 4.97 | 80.19M |