8.92
+0.81(+9.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.11 | 8.92 | 8.92 | 8.92 | 8.11 | 62.45M |
| January 13, 2026 | 8.15 | 8.11 | 8.11 | 8.21 | 7.95 | 32.89M |
| January 12, 2026 | 8.31 | 8.16 | 8.16 | 8.35 | 8.05 | 45.66M |
| January 09, 2026 | 8.54 | 8.31 | 8.31 | 8.63 | 8.27 | 49.49M |
| January 08, 2026 | 8.46 | 8.58 | 8.58 | 8.71 | 8.38 | 34.22M |
| January 07, 2026 | 8.4 | 8.44 | 8.44 | 8.53 | 8.36 | 21.24M |
| January 06, 2026 | 8.39 | 8.45 | 8.45 | 8.48 | 8.3 | 26.94M |
| January 05, 2026 | 8.55 | 8.39 | 8.39 | 8.62 | 8.36 | 24.41M |
| December 31, 2025 | 8.58 | 8.47 | 8.47 | 8.61 | 8.38 | 21.85M |
| December 30, 2025 | 8.74 | 8.58 | 8.58 | 8.77 | 8.53 | 30.63M |
| December 29, 2025 | 9.06 | 8.77 | 8.77 | 9.06 | 8.63 | 51.79M |
| December 26, 2025 | 8.77 | 9.08 | 9.08 | 9.26 | 8.71 | 57.74M |
| December 25, 2025 | 8.53 | 8.82 | 8.82 | 9.1 | 8.45 | 58M |
| December 24, 2025 | 8.47 | 8.57 | 8.57 | 8.83 | 8.39 | 54.42M |
| December 23, 2025 | 8.37 | 8.41 | 8.41 | 8.47 | 8.28 | 37.5M |
| December 22, 2025 | 8.24 | 8.37 | 8.37 | 8.47 | 8.17 | 53.89M |
| December 19, 2025 | 7.95 | 8.05 | 8.05 | 8.42 | 7.91 | 43.99M |
| December 18, 2025 | 8.1 | 7.9 | 7.9 | 8.16 | 7.87 | 42.25M |
| December 17, 2025 | 8.31 | 8.21 | 8.21 | 8.35 | 8 | 47.11M |
| December 16, 2025 | 8.61 | 8.36 | 8.36 | 8.71 | 8.19 | 66.66M |
| December 15, 2025 | 8.15 | 8.6 | 8.6 | 8.73 | 7.95 | 129.42M |
| December 12, 2025 | 7.88 | 8.33 | 8.33 | 8.33 | 7.74 | 108.6M |
| December 11, 2025 | 8.16 | 7.57 | 7.57 | 8.19 | 7.53 | 70.21M |
| December 10, 2025 | 7.58 | 7.67 | 7.67 | 7.72 | 7.51 | 27.47M |
| December 09, 2025 | 7.86 | 7.5 | 7.5 | 7.88 | 7.46 | 37.2M |
| December 08, 2025 | 7.97 | 7.86 | 7.86 | 8.02 | 7.73 | 32.74M |
| December 05, 2025 | 7.64 | 7.86 | 7.86 | 7.92 | 7.63 | 30.28M |
| December 04, 2025 | 7.5 | 7.72 | 7.72 | 7.84 | 7.5 | 27.84M |
| December 03, 2025 | 7.56 | 7.77 | 7.77 | 8.06 | 7.56 | 60.87M |
| December 02, 2025 | 7.56 | 7.57 | 7.57 | 7.61 | 7.49 | 25.76M |
| December 01, 2025 | 7.61 | 7.6 | 7.6 | 7.82 | 7.54 | 54.26M |
| November 28, 2025 | 7.5 | 7.81 | 7.81 | 8.09 | 7.4 | 100.44M |
| November 27, 2025 | 7.42 | 7.35 | 7.35 | 7.52 | 7.3 | 26.93M |
| November 26, 2025 | 7.39 | 7.28 | 7.28 | 7.43 | 7.26 | 23.46M |
| November 25, 2025 | 7.17 | 7.42 | 7.42 | 7.56 | 7.08 | 47.9M |
| November 24, 2025 | 7.13 | 7.08 | 7.08 | 7.15 | 6.94 | 29.9M |
| November 21, 2025 | 7.31 | 7.06 | 7.06 | 7.37 | 7.04 | 38.01M |
| November 20, 2025 | 7.47 | 7.42 | 7.42 | 7.7 | 7.38 | 30.37M |
| November 19, 2025 | 7.7 | 7.51 | 7.51 | 7.73 | 7.37 | 38.07M |
| November 18, 2025 | 7.75 | 7.65 | 7.65 | 7.79 | 7.48 | 43.72M |
| November 17, 2025 | 7.91 | 7.74 | 7.74 | 7.97 | 7.69 | 54.49M |
| November 14, 2025 | 8.01 | 7.92 | 7.92 | 8.08 | 7.85 | 69.53M |
| November 13, 2025 | 8.3 | 8.15 | 8.15 | 8.45 | 8.04 | 89.15M |
| November 12, 2025 | 8.5 | 8.38 | 8.38 | 8.75 | 8.3 | 121.65M |
| November 11, 2025 | 8.3 | 8.84 | 8.84 | 9.3 | 8.3 | 151.05M |
| November 10, 2025 | 8.58 | 8.85 | 8.85 | 9.35 | 8.46 | 202.77M |
| November 07, 2025 | 8.3 | 8.5 | 8.5 | 8.98 | 7.96 | 193.32M |
| November 06, 2025 | 8.15 | 8.22 | 8.22 | 8.22 | 8.14 | 41.59M |
| November 05, 2025 | 6.8 | 7.47 | 7.47 | 7.47 | 6.8 | 93.92M |
| November 04, 2025 | 6.54 | 6.79 | 6.79 | 6.83 | 6.51 | 38.97M |
| November 03, 2025 | 6.59 | 6.58 | 6.58 | 6.64 | 6.52 | 22.17M |
| October 31, 2025 | 6.59 | 6.52 | 6.52 | 6.62 | 6.48 | 26.91M |
| October 30, 2025 | 6.56 | 6.57 | 6.57 | 6.72 | 6.55 | 41.61M |
| October 29, 2025 | 6.59 | 6.55 | 6.55 | 6.65 | 6.47 | 41.21M |
| October 28, 2025 | 6.6 | 6.67 | 6.67 | 6.83 | 6.54 | 74.94M |
| October 27, 2025 | 6.41 | 6.74 | 6.74 | 6.74 | 6.37 | 41.83M |
| October 24, 2025 | 6.27 | 6.13 | 6.13 | 6.31 | 6.11 | 14.73M |
| October 23, 2025 | 6.26 | 6.2 | 6.2 | 6.28 | 6.15 | 16.15M |
| October 22, 2025 | 6.22 | 6.2 | 6.2 | 6.42 | 6.18 | 28.54M |
| October 21, 2025 | 6.24 | 6.33 | 6.33 | 6.5 | 6.2 | 39.71M |