8.48
+0.12(+1.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.32 | 8.48 | 8.48 | 8.62 | 8.31 | 23.69M |
| January 13, 2026 | 8.77 | 8.36 | 8.36 | 8.79 | 8.34 | 28.1M |
| January 12, 2026 | 8.48 | 8.68 | 8.68 | 8.68 | 8.35 | 29.71M |
| January 09, 2026 | 8.36 | 8.47 | 8.47 | 8.5 | 8.32 | 21.75M |
| January 08, 2026 | 8.25 | 8.36 | 8.36 | 8.4 | 8.21 | 15.34M |
| January 07, 2026 | 8.47 | 8.25 | 8.25 | 8.47 | 8.2 | 16.54M |
| January 06, 2026 | 8.27 | 8.44 | 8.44 | 8.53 | 8.22 | 20.75M |
| January 05, 2026 | 8.23 | 8.28 | 8.28 | 8.33 | 8.15 | 16.64M |
| December 31, 2025 | 8.35 | 8.24 | 8.24 | 8.35 | 8.19 | 12.82M |
| December 30, 2025 | 8.4 | 8.33 | 8.33 | 8.48 | 8.28 | 12.59M |
| December 29, 2025 | 8.58 | 8.41 | 8.41 | 8.61 | 8.35 | 16.76M |
| December 26, 2025 | 8.56 | 8.48 | 8.48 | 8.62 | 8.36 | 27.75M |
| December 25, 2025 | 8.35 | 8.45 | 8.45 | 8.45 | 8.28 | 19.88M |
| December 24, 2025 | 8.15 | 8.29 | 8.29 | 8.39 | 8.14 | 12.9M |
| December 23, 2025 | 8.3 | 8.23 | 8.23 | 8.4 | 8.15 | 15.2M |
| December 22, 2025 | 8.22 | 8.33 | 8.33 | 8.42 | 8.16 | 16.48M |
| December 19, 2025 | 8.19 | 8.23 | 8.23 | 8.33 | 8.16 | 18.16M |
| December 18, 2025 | 8.39 | 8.19 | 8.19 | 8.45 | 8.15 | 24.49M |
| December 17, 2025 | 8.4 | 8.38 | 8.38 | 8.46 | 8.18 | 22.06M |
| December 16, 2025 | 8.69 | 8.43 | 8.43 | 8.76 | 8.28 | 43.77M |
| December 15, 2025 | 7.96 | 8.77 | 8.77 | 8.77 | 7.88 | 30.75M |
| December 12, 2025 | 7.91 | 7.97 | 7.97 | 8.08 | 7.89 | 11.33M |
| December 11, 2025 | 8.22 | 7.96 | 7.96 | 8.42 | 7.95 | 20.16M |
| December 10, 2025 | 8 | 8.2 | 8.2 | 8.35 | 7.95 | 24.68M |
| December 09, 2025 | 7.99 | 8.03 | 8.03 | 8.13 | 7.97 | 11.43M |
| December 08, 2025 | 8.01 | 8.03 | 8.03 | 8.08 | 7.91 | 11.2M |
| December 05, 2025 | 7.81 | 8.01 | 8.01 | 8.05 | 7.73 | 13.88M |
| December 04, 2025 | 7.8 | 7.83 | 7.83 | 8.05 | 7.73 | 16.74M |
| December 03, 2025 | 7.86 | 7.83 | 7.83 | 7.9 | 7.74 | 10.92M |
| December 02, 2025 | 8.04 | 7.86 | 7.86 | 8.05 | 7.8 | 11.78M |
| December 01, 2025 | 7.99 | 8.02 | 8.02 | 8.03 | 7.92 | 12.24M |
| November 28, 2025 | 7.8 | 7.96 | 7.96 | 8.03 | 7.75 | 14.36M |
| November 27, 2025 | 7.83 | 7.77 | 7.77 | 7.91 | 7.77 | 10.45M |
| November 26, 2025 | 7.95 | 7.85 | 7.85 | 8.1 | 7.83 | 15.35M |
| November 25, 2025 | 7.99 | 7.94 | 7.94 | 8.08 | 7.94 | 15M |
| November 24, 2025 | 7.8 | 7.91 | 7.91 | 8.01 | 7.78 | 16.89M |
| November 21, 2025 | 8.09 | 7.74 | 7.74 | 8.16 | 7.68 | 26.38M |
| November 20, 2025 | 8.35 | 8.17 | 8.17 | 8.43 | 8.13 | 17.35M |
| November 19, 2025 | 8.59 | 8.29 | 8.29 | 8.7 | 8.25 | 29.07M |
| November 18, 2025 | 8.99 | 8.63 | 8.63 | 9.02 | 8.6 | 25.02M |
| November 17, 2025 | 9.23 | 8.99 | 8.99 | 9.29 | 8.96 | 25.75M |
| November 14, 2025 | 9.61 | 9.32 | 9.32 | 9.63 | 9.3 | 37.85M |
| November 13, 2025 | 8.49 | 9.69 | 9.69 | 10 | 8.49 | 59.06M |
| November 12, 2025 | 9.75 | 9.89 | 9.89 | 10.43 | 9.6 | 102.29M |
| November 11, 2025 | 8.81 | 9.68 | 9.68 | 9.68 | 8.6 | 55.97M |
| November 10, 2025 | 8.4 | 8.8 | 8.8 | 8.99 | 8.38 | 44.34M |
| November 07, 2025 | 8.49 | 8.41 | 8.41 | 8.55 | 8.32 | 13.28M |
| November 06, 2025 | 8.5 | 8.49 | 8.49 | 8.53 | 8.38 | 11.01M |
| November 05, 2025 | 8.46 | 8.5 | 8.5 | 8.58 | 8.41 | 9.01M |
| November 04, 2025 | 8.73 | 8.53 | 8.53 | 8.75 | 8.46 | 15.1M |
| November 03, 2025 | 8.51 | 8.73 | 8.73 | 8.79 | 8.51 | 19.15M |
| October 31, 2025 | 8.36 | 8.55 | 8.55 | 8.59 | 8.32 | 16.73M |
| October 30, 2025 | 9.16 | 8.36 | 8.36 | 9.16 | 8.33 | 21.81M |
| October 29, 2025 | 8.6 | 8.63 | 8.63 | 8.64 | 8.42 | 21.3M |
| October 28, 2025 | 8.75 | 8.58 | 8.58 | 8.78 | 8.56 | 23.68M |
| October 27, 2025 | 9.09 | 8.75 | 8.75 | 9.15 | 8.72 | 28.18M |
| October 24, 2025 | 9.16 | 9.04 | 9.04 | 9.3 | 9.02 | 15.42M |
| October 23, 2025 | 9.31 | 9.16 | 9.16 | 9.31 | 9.03 | 12.39M |
| October 22, 2025 | 9.25 | 9.32 | 9.32 | 9.44 | 9.19 | 16.47M |
| October 21, 2025 | 9.08 | 9.3 | 9.3 | 9.35 | 9.07 | 12.4M |