8.80
-0.1(-1.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 8.88 | 8.9 | 8.9 | 9.02 | 8.83 | 9.74M |
| January 12, 2026 | 8.83 | 8.89 | 8.89 | 8.89 | 8.81 | 7.29M |
| January 09, 2026 | 8.81 | 8.83 | 8.83 | 8.85 | 8.76 | 5.87M |
| January 08, 2026 | 8.76 | 8.81 | 8.81 | 8.83 | 8.7 | 4.81M |
| January 07, 2026 | 8.81 | 8.76 | 8.76 | 8.82 | 8.73 | 4.61M |
| January 06, 2026 | 8.75 | 8.8 | 8.8 | 8.81 | 8.72 | 4.84M |
| January 05, 2026 | 8.65 | 8.75 | 8.75 | 8.77 | 8.65 | 6.1M |
| December 31, 2025 | 8.71 | 8.65 | 8.65 | 8.76 | 8.59 | 5.46M |
| December 30, 2025 | 8.76 | 8.73 | 8.73 | 8.78 | 8.7 | 3.62M |
| December 29, 2025 | 8.87 | 8.77 | 8.77 | 8.88 | 8.75 | 5.72M |
| December 26, 2025 | 8.93 | 8.87 | 8.87 | 8.96 | 8.85 | 5.22M |
| December 25, 2025 | 8.87 | 8.97 | 8.97 | 9.05 | 8.86 | 5.49M |
| December 24, 2025 | 8.91 | 8.88 | 8.88 | 8.93 | 8.83 | 4.41M |
| December 23, 2025 | 8.99 | 8.89 | 8.89 | 8.99 | 8.86 | 4.42M |
| December 22, 2025 | 9.05 | 8.98 | 8.98 | 9.05 | 8.96 | 5.2M |
| December 19, 2025 | 8.87 | 9.04 | 9.04 | 9.05 | 8.85 | 6.19M |
| December 18, 2025 | 8.85 | 8.88 | 8.88 | 8.94 | 8.8 | 5.12M |
| December 17, 2025 | 8.85 | 8.88 | 8.88 | 8.92 | 8.76 | 5.43M |
| December 16, 2025 | 8.94 | 8.84 | 8.84 | 8.99 | 8.83 | 6.73M |
| December 15, 2025 | 8.95 | 9.01 | 9.01 | 9.12 | 8.95 | 9.57M |
| December 12, 2025 | 8.81 | 9 | 9 | 9 | 8.73 | 14.51M |
| December 11, 2025 | 8.99 | 8.83 | 8.83 | 9.04 | 8.79 | 7.37M |
| December 10, 2025 | 8.99 | 9 | 9 | 9.1 | 8.95 | 5.57M |
| December 09, 2025 | 9.11 | 9 | 9 | 9.15 | 8.99 | 5.96M |
| December 08, 2025 | 9.24 | 9.13 | 9.13 | 9.25 | 9.11 | 4.81M |
| December 05, 2025 | 9.08 | 9.18 | 9.18 | 9.2 | 9.06 | 2.9M |
| December 04, 2025 | 9.36 | 9.08 | 9.08 | 9.36 | 9.05 | 4.43M |
| December 03, 2025 | 9.38 | 9.22 | 9.22 | 9.39 | 9.16 | 7.32M |
| December 02, 2025 | 9.46 | 9.38 | 9.38 | 9.46 | 9.35 | 3.23M |
| December 01, 2025 | 9.48 | 9.46 | 9.46 | 9.51 | 9.43 | 2.89M |
| November 28, 2025 | 9.36 | 9.48 | 9.48 | 9.48 | 9.34 | 2.43M |
| November 27, 2025 | 9.42 | 9.4 | 9.4 | 9.48 | 9.35 | 2.58M |
| November 26, 2025 | 9.48 | 9.4 | 9.4 | 9.53 | 9.37 | 4.26M |
| November 25, 2025 | 9.43 | 9.48 | 9.48 | 9.53 | 9.38 | 3.19M |
| November 24, 2025 | 9.38 | 9.44 | 9.44 | 9.49 | 9.34 | 3.73M |
| November 21, 2025 | 9.68 | 9.33 | 9.33 | 9.8 | 9.32 | 6.02M |
| November 20, 2025 | 9.81 | 9.72 | 9.72 | 9.82 | 9.66 | 3.93M |
| November 19, 2025 | 9.91 | 9.8 | 9.8 | 9.94 | 9.75 | 3.41M |
| November 18, 2025 | 9.92 | 9.91 | 9.91 | 9.97 | 9.83 | 3.52M |
| November 17, 2025 | 9.9 | 9.97 | 9.97 | 9.97 | 9.85 | 4.29M |
| November 14, 2025 | 9.9 | 9.91 | 9.91 | 10 | 9.87 | 4.95M |
| November 13, 2025 | 9.85 | 9.93 | 9.93 | 9.95 | 9.82 | 4.66M |
| November 12, 2025 | 9.91 | 9.88 | 9.88 | 9.97 | 9.85 | 4.62M |
| November 11, 2025 | 9.9 | 9.92 | 9.92 | 9.94 | 9.79 | 5.53M |
| November 10, 2025 | 9.65 | 9.88 | 9.88 | 9.9 | 9.61 | 9.14M |
| November 07, 2025 | 9.63 | 9.65 | 9.65 | 9.7 | 9.62 | 2.75M |
| November 06, 2025 | 9.72 | 9.65 | 9.65 | 9.72 | 9.64 | 3.75M |
| November 05, 2025 | 9.64 | 9.7 | 9.7 | 9.77 | 9.61 | 3.78M |
| November 04, 2025 | 9.71 | 9.68 | 9.68 | 9.72 | 9.61 | 3.13M |
| November 03, 2025 | 9.58 | 9.72 | 9.72 | 9.73 | 9.55 | 4.26M |
| October 31, 2025 | 9.52 | 9.59 | 9.59 | 9.61 | 9.5 | 4.43M |
| October 30, 2025 | 9.53 | 9.54 | 9.54 | 9.61 | 9.51 | 4.25M |
| October 29, 2025 | 9.63 | 9.55 | 9.55 | 9.65 | 9.5 | 5.34M |
| October 28, 2025 | 9.65 | 9.65 | 9.65 | 9.72 | 9.62 | 3.12M |
| October 27, 2025 | 9.76 | 9.66 | 9.66 | 9.76 | 9.59 | 6.51M |
| October 24, 2025 | 9.87 | 9.74 | 9.74 | 9.89 | 9.74 | 4.82M |
| October 23, 2025 | 9.76 | 9.87 | 9.87 | 9.88 | 9.75 | 4.64M |
| October 22, 2025 | 9.8 | 9.79 | 9.79 | 9.86 | 9.72 | 4.38M |
| October 21, 2025 | 9.67 | 9.8 | 9.8 | 9.8 | 9.66 | 4.7M |
| October 20, 2025 | 9.63 | 9.67 | 9.67 | 9.67 | 9.59 | 3.38M |