8.80
+0.58(+7.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.2 | 8.8 | 8.8 | 9.04 | 7.9 | 168.85M |
| January 13, 2026 | 7.54 | 8.22 | 8.22 | 8.22 | 7.41 | 102.98M |
| January 12, 2026 | 7.44 | 7.47 | 7.47 | 7.61 | 7.41 | 76.74M |
| January 09, 2026 | 7.75 | 7.66 | 7.66 | 7.98 | 7.53 | 88.74M |
| January 08, 2026 | 7.31 | 7.42 | 7.42 | 7.61 | 7.3 | 84.6M |
| January 07, 2026 | 7.16 | 7.7 | 7.7 | 8.01 | 7 | 112.99M |
| January 06, 2026 | 7.21 | 7.28 | 7.28 | 7.59 | 7.15 | 118.58M |
| January 05, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.94 | 74.58M |
| December 31, 2025 | 6.7 | 6.5 | 6.5 | 6.79 | 6.47 | 51.38M |
| December 30, 2025 | 6.56 | 6.89 | 6.89 | 7.08 | 6.46 | 62.85M |
| December 29, 2025 | 6.62 | 6.52 | 6.52 | 6.62 | 6.47 | 21.21M |
| December 26, 2025 | 6.53 | 6.62 | 6.62 | 6.65 | 6.49 | 26.55M |
| December 25, 2025 | 6.5 | 6.53 | 6.53 | 6.54 | 6.43 | 16.83M |
| December 24, 2025 | 6.37 | 6.46 | 6.46 | 6.47 | 6.31 | 17.94M |
| December 23, 2025 | 6.48 | 6.39 | 6.39 | 6.59 | 6.36 | 22.03M |
| December 22, 2025 | 6.39 | 6.47 | 6.47 | 6.53 | 6.36 | 28.82M |
| December 19, 2025 | 6.21 | 6.37 | 6.37 | 6.39 | 6.21 | 26.76M |
| December 18, 2025 | 6.49 | 6.3 | 6.3 | 6.52 | 6.28 | 36.31M |
| December 17, 2025 | 6.21 | 6.27 | 6.27 | 6.31 | 6.12 | 23.16M |
| December 16, 2025 | 6.43 | 6.2 | 6.2 | 6.48 | 6.18 | 23.93M |
| December 15, 2025 | 6.41 | 6.46 | 6.46 | 6.54 | 6.33 | 19.53M |
| December 12, 2025 | 6.47 | 6.46 | 6.46 | 6.53 | 6.42 | 19.62M |
| December 11, 2025 | 6.74 | 6.48 | 6.48 | 6.74 | 6.45 | 25.7M |
| December 10, 2025 | 6.65 | 6.68 | 6.68 | 6.75 | 6.63 | 19.01M |
| December 09, 2025 | 6.95 | 6.7 | 6.7 | 6.95 | 6.68 | 33.07M |
| December 08, 2025 | 6.95 | 6.97 | 6.97 | 6.98 | 6.88 | 29.02M |
| December 05, 2025 | 7.01 | 6.93 | 6.93 | 7.08 | 6.73 | 38.61M |
| December 04, 2025 | 7.09 | 7.08 | 7.08 | 7.49 | 7.07 | 42.64M |
| December 03, 2025 | 7.29 | 7.41 | 7.41 | 7.63 | 7.24 | 42.35M |
| December 02, 2025 | 7.52 | 7.33 | 7.33 | 7.56 | 7.28 | 31.11M |
| December 01, 2025 | 7.54 | 7.52 | 7.52 | 7.71 | 7.48 | 51.45M |
| November 28, 2025 | 7.09 | 7.39 | 7.39 | 7.58 | 7.08 | 65.21M |
| November 27, 2025 | 7.05 | 7.02 | 7.02 | 7.19 | 6.99 | 36.61M |
| November 26, 2025 | 7.16 | 7.23 | 7.23 | 7.44 | 7.12 | 50.45M |
| November 25, 2025 | 7.15 | 7.14 | 7.14 | 7.18 | 7.03 | 31.44M |
| November 24, 2025 | 7.24 | 7.13 | 7.13 | 7.36 | 6.85 | 52.57M |
| November 21, 2025 | 7.62 | 7.11 | 7.11 | 7.7 | 7.1 | 68.3M |
| November 20, 2025 | 7.95 | 7.78 | 7.78 | 8.08 | 7.63 | 67.74M |
| November 19, 2025 | 7.9 | 8.18 | 8.18 | 8.49 | 7.78 | 96.8M |
| November 18, 2025 | 8.39 | 7.99 | 7.99 | 8.42 | 7.91 | 83.83M |
| November 17, 2025 | 8.11 | 8.5 | 8.5 | 8.64 | 8.11 | 112.84M |
| November 14, 2025 | 8.15 | 8.18 | 8.18 | 8.61 | 8.08 | 123.53M |
| November 13, 2025 | 7.87 | 8.45 | 8.45 | 8.8 | 7.52 | 173.54M |
| November 12, 2025 | 7.47 | 8.03 | 8.03 | 8.03 | 7.45 | 78.66M |
| November 11, 2025 | 7.26 | 7.3 | 7.3 | 7.43 | 7.21 | 37.02M |
| November 10, 2025 | 7.24 | 7.26 | 7.26 | 7.32 | 7.16 | 34.78M |
| November 07, 2025 | 7.35 | 7.21 | 7.21 | 7.43 | 7.19 | 46.05M |
| November 06, 2025 | 7.47 | 7.37 | 7.37 | 7.58 | 7.32 | 57.13M |
| November 05, 2025 | 7.39 | 7.57 | 7.57 | 7.71 | 7.35 | 74.39M |
| November 04, 2025 | 7.54 | 7.46 | 7.46 | 7.63 | 7.36 | 72.83M |
| November 03, 2025 | 7.28 | 7.61 | 7.61 | 7.76 | 7.22 | 102.26M |
| October 31, 2025 | 7.07 | 7.24 | 7.24 | 7.33 | 7.02 | 67.43M |
| October 30, 2025 | 7.43 | 7.14 | 7.14 | 7.59 | 7.11 | 84.56M |
| October 29, 2025 | 7.7 | 7.33 | 7.33 | 7.7 | 7.3 | 107.21M |
| October 28, 2025 | 8.03 | 7.92 | 7.92 | 8.39 | 7.68 | 145.93M |
| October 27, 2025 | 8.02 | 8.29 | 8.29 | 8.87 | 7.68 | 177.53M |
| October 24, 2025 | 9.55 | 8.42 | 8.42 | 9.78 | 8.42 | 186.8M |
| October 23, 2025 | 8.51 | 9.36 | 9.36 | 9.36 | 8.5 | 109.76M |
| October 22, 2025 | 8.17 | 8.51 | 8.51 | 8.51 | 8.12 | 149.78M |
| October 21, 2025 | 7.18 | 7.74 | 7.74 | 7.74 | 7.17 | 120.44M |