8.01
+0.41(+5.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.62 | 8.01 | 8.01 | 8.12 | 7.62 | 170.28M |
| January 13, 2026 | 7.88 | 7.6 | 7.6 | 7.89 | 7.57 | 95.51M |
| January 12, 2026 | 7.89 | 7.93 | 7.93 | 7.99 | 7.73 | 158.57M |
| January 09, 2026 | 8 | 7.79 | 7.79 | 8.18 | 7.63 | 261.16M |
| January 08, 2026 | 7.12 | 7.79 | 7.79 | 7.79 | 7.08 | 74.4M |
| January 07, 2026 | 7.28 | 7.08 | 7.08 | 7.32 | 7.08 | 78.57M |
| January 06, 2026 | 7.3 | 7.33 | 7.33 | 7.48 | 7.3 | 74.51M |
| January 05, 2026 | 7.28 | 7.19 | 7.19 | 7.3 | 7.14 | 55.23M |
| December 31, 2025 | 7.39 | 7.33 | 7.33 | 7.48 | 7.25 | 56.73M |
| December 30, 2025 | 7.45 | 7.43 | 7.43 | 7.56 | 7.36 | 69.65M |
| December 29, 2025 | 7.29 | 7.54 | 7.54 | 7.69 | 7.26 | 109.1M |
| December 26, 2025 | 7.37 | 7.27 | 7.27 | 7.46 | 7.17 | 74.18M |
| December 25, 2025 | 7.32 | 7.43 | 7.43 | 7.55 | 7.28 | 85.83M |
| December 24, 2025 | 7.12 | 7.43 | 7.43 | 7.59 | 7.12 | 107.6M |
| December 23, 2025 | 7.11 | 7.2 | 7.2 | 7.34 | 7.07 | 72.65M |
| December 22, 2025 | 7.21 | 7.13 | 7.13 | 7.25 | 7.1 | 48.04M |
| December 19, 2025 | 7.15 | 7.2 | 7.2 | 7.22 | 7.12 | 57.6M |
| December 18, 2025 | 6.91 | 7.23 | 7.23 | 7.37 | 6.82 | 104.4M |
| December 17, 2025 | 7.14 | 6.96 | 6.96 | 7.15 | 6.9 | 45.37M |
| December 16, 2025 | 7.02 | 7.02 | 7.02 | 7.1 | 6.97 | 43.2M |
| December 15, 2025 | 6.88 | 7.05 | 7.05 | 7.15 | 6.87 | 54.93M |
| December 12, 2025 | 6.89 | 6.93 | 6.93 | 6.95 | 6.8 | 34.65M |
| December 11, 2025 | 6.96 | 6.89 | 6.89 | 7.05 | 6.87 | 37.88M |
| December 10, 2025 | 6.96 | 6.99 | 6.99 | 7.08 | 6.91 | 36.15M |
| December 09, 2025 | 7.16 | 7 | 7 | 7.17 | 6.98 | 60.25M |
| December 08, 2025 | 7.08 | 7.24 | 7.24 | 7.39 | 6.98 | 85.72M |
| December 05, 2025 | 6.99 | 7.09 | 7.09 | 7.25 | 6.99 | 70.82M |
| December 04, 2025 | 6.99 | 7.17 | 7.17 | 7.26 | 6.92 | 103.81M |
| December 03, 2025 | 6.95 | 6.99 | 6.99 | 7.03 | 6.85 | 55.69M |
| December 02, 2025 | 7.01 | 6.97 | 6.97 | 7.04 | 6.93 | 45.71M |
| December 01, 2025 | 6.89 | 7.05 | 7.05 | 7.17 | 6.89 | 78.55M |
| November 28, 2025 | 6.76 | 6.94 | 6.94 | 7.1 | 6.75 | 91.08M |
| November 27, 2025 | 6.81 | 6.81 | 6.81 | 6.91 | 6.74 | 113.46M |
| November 26, 2025 | 6.39 | 7.04 | 7.04 | 7.04 | 6.37 | 126.39M |
| November 25, 2025 | 6.39 | 6.4 | 6.4 | 6.45 | 6.37 | 15.56M |
| November 24, 2025 | 6.28 | 6.38 | 6.38 | 6.41 | 6.23 | 21.02M |
| November 21, 2025 | 6.48 | 6.29 | 6.29 | 6.52 | 6.24 | 33.79M |
| November 20, 2025 | 6.62 | 6.54 | 6.54 | 6.65 | 6.53 | 19.69M |
| November 19, 2025 | 6.69 | 6.61 | 6.61 | 6.7 | 6.58 | 22.19M |
| November 18, 2025 | 6.8 | 6.68 | 6.68 | 6.8 | 6.64 | 29.11M |
| November 17, 2025 | 6.84 | 6.81 | 6.81 | 6.85 | 6.74 | 27.75M |
| November 14, 2025 | 6.87 | 6.88 | 6.88 | 6.95 | 6.84 | 27.99M |
| November 13, 2025 | 6.98 | 6.91 | 6.91 | 7 | 6.87 | 32.97M |
| November 12, 2025 | 6.9 | 6.87 | 6.87 | 6.92 | 6.8 | 33.38M |
| November 11, 2025 | 6.82 | 6.93 | 6.93 | 7 | 6.79 | 55.32M |
| November 10, 2025 | 6.76 | 6.81 | 6.81 | 6.81 | 6.72 | 25.97M |
| November 07, 2025 | 6.72 | 6.78 | 6.78 | 6.81 | 6.71 | 27.04M |
| November 06, 2025 | 6.75 | 6.77 | 6.77 | 6.78 | 6.71 | 26.04M |
| November 05, 2025 | 6.64 | 6.75 | 6.75 | 6.78 | 6.61 | 28.83M |
| November 04, 2025 | 6.74 | 6.7 | 6.7 | 6.74 | 6.64 | 22.64M |
| November 03, 2025 | 6.72 | 6.74 | 6.74 | 6.75 | 6.65 | 23.29M |
| October 31, 2025 | 6.6 | 6.67 | 6.67 | 6.71 | 6.6 | 24.75M |
| October 30, 2025 | 6.72 | 6.59 | 6.59 | 6.76 | 6.58 | 32.55M |
| October 29, 2025 | 6.7 | 6.72 | 6.72 | 6.72 | 6.62 | 29.52M |
| October 28, 2025 | 6.81 | 6.7 | 6.7 | 6.81 | 6.69 | 27.39M |
| October 27, 2025 | 6.85 | 6.77 | 6.77 | 6.85 | 6.74 | 27.97M |
| October 24, 2025 | 6.81 | 6.81 | 6.81 | 6.88 | 6.79 | 26.47M |
| October 23, 2025 | 6.78 | 6.82 | 6.82 | 6.84 | 6.69 | 32.71M |
| October 22, 2025 | 6.78 | 6.85 | 6.85 | 6.96 | 6.75 | 34.18M |
| October 21, 2025 | 6.72 | 6.81 | 6.81 | 6.84 | 6.7 | 28.29M |