8.68
-0.09(-1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.73 | 8.68 | 8.68 | 8.82 | 8.62 | 16.92M |
| January 13, 2026 | 8.82 | 8.77 | 8.77 | 8.87 | 8.71 | 14.29M |
| January 12, 2026 | 8.77 | 8.8 | 8.8 | 8.82 | 8.72 | 15.24M |
| January 09, 2026 | 8.81 | 8.76 | 8.76 | 8.86 | 8.7 | 15.66M |
| January 08, 2026 | 8.61 | 8.86 | 8.86 | 8.97 | 8.58 | 21.59M |
| January 07, 2026 | 8.73 | 8.62 | 8.62 | 8.73 | 8.6 | 10.19M |
| January 06, 2026 | 8.7 | 8.73 | 8.73 | 8.73 | 8.64 | 9.92M |
| January 05, 2026 | 8.6 | 8.68 | 8.68 | 8.68 | 8.55 | 9.23M |
| December 31, 2025 | 8.54 | 8.57 | 8.57 | 8.59 | 8.49 | 6.13M |
| December 30, 2025 | 8.57 | 8.5 | 8.5 | 8.59 | 8.49 | 7.02M |
| December 29, 2025 | 8.6 | 8.58 | 8.58 | 8.64 | 8.55 | 4.99M |
| December 26, 2025 | 8.6 | 8.61 | 8.61 | 8.64 | 8.54 | 5.99M |
| December 25, 2025 | 8.63 | 8.61 | 8.61 | 8.66 | 8.61 | 6.29M |
| December 24, 2025 | 8.48 | 8.62 | 8.62 | 8.64 | 8.47 | 7.83M |
| December 23, 2025 | 8.52 | 8.49 | 8.49 | 8.54 | 8.48 | 4.81M |
| December 22, 2025 | 8.57 | 8.52 | 8.52 | 8.6 | 8.52 | 5.67M |
| December 19, 2025 | 8.45 | 8.57 | 8.57 | 8.57 | 8.43 | 7.05M |
| December 18, 2025 | 8.41 | 8.41 | 8.41 | 8.45 | 8.35 | 5.65M |
| December 17, 2025 | 8.35 | 8.41 | 8.41 | 8.42 | 8.26 | 7.99M |
| December 16, 2025 | 8.53 | 8.37 | 8.37 | 8.53 | 8.35 | 7.68M |
| December 15, 2025 | 8.54 | 8.47 | 8.47 | 8.57 | 8.47 | 6.19M |
| December 12, 2025 | 8.51 | 8.54 | 8.54 | 8.59 | 8.5 | 6.71M |
| December 11, 2025 | 8.7 | 8.52 | 8.52 | 8.7 | 8.48 | 8.67M |
| December 10, 2025 | 8.63 | 8.7 | 8.7 | 8.76 | 8.57 | 8.03M |
| December 09, 2025 | 8.71 | 8.62 | 8.62 | 8.71 | 8.62 | 6.61M |
| December 08, 2025 | 8.76 | 8.72 | 8.72 | 8.81 | 8.71 | 7.66M |
| December 05, 2025 | 8.67 | 8.75 | 8.75 | 8.75 | 8.58 | 7.05M |
| December 04, 2025 | 8.96 | 8.68 | 8.68 | 8.96 | 8.56 | 9.17M |
| December 03, 2025 | 8.89 | 8.7 | 8.7 | 8.9 | 8.68 | 12.99M |
| December 02, 2025 | 8.92 | 8.88 | 8.88 | 8.92 | 8.8 | 9.19M |
| December 01, 2025 | 8.9 | 8.93 | 8.93 | 8.97 | 8.89 | 10.26M |
| November 28, 2025 | 8.96 | 8.91 | 8.91 | 8.96 | 8.8 | 15.48M |
| November 27, 2025 | 9.11 | 8.95 | 8.95 | 9.15 | 8.91 | 17.54M |
| November 26, 2025 | 9.16 | 9.14 | 9.14 | 9.32 | 9.13 | 17.19M |
| November 25, 2025 | 9.25 | 9.14 | 9.14 | 9.26 | 9.11 | 18.64M |
| November 24, 2025 | 9.15 | 9.24 | 9.24 | 9.29 | 9.11 | 14.03M |
| November 21, 2025 | 9.43 | 9.1 | 9.1 | 9.49 | 9.1 | 23.4M |
| November 20, 2025 | 9.62 | 9.51 | 9.51 | 9.66 | 9.41 | 23.82M |
| November 19, 2025 | 9.46 | 9.39 | 9.39 | 9.6 | 9.34 | 13.97M |
| November 18, 2025 | 9.67 | 9.46 | 9.46 | 9.68 | 9.43 | 20.74M |
| November 17, 2025 | 9.57 | 9.65 | 9.65 | 9.68 | 9.53 | 17.01M |
| November 14, 2025 | 9.47 | 9.58 | 9.58 | 9.68 | 9.43 | 21.89M |
| November 13, 2025 | 9.46 | 9.53 | 9.53 | 9.56 | 9.45 | 12.14M |
| November 12, 2025 | 9.54 | 9.46 | 9.46 | 9.57 | 9.43 | 10.63M |
| November 11, 2025 | 9.5 | 9.55 | 9.55 | 9.57 | 9.46 | 12.79M |
| November 10, 2025 | 9.39 | 9.51 | 9.51 | 9.53 | 9.33 | 17.39M |
| November 07, 2025 | 9.39 | 9.37 | 9.37 | 9.45 | 9.37 | 8.53M |
| November 06, 2025 | 9.46 | 9.39 | 9.39 | 9.48 | 9.37 | 13.11M |
| November 05, 2025 | 9.35 | 9.45 | 9.45 | 9.49 | 9.33 | 13.36M |
| November 04, 2025 | 9.4 | 9.43 | 9.43 | 9.47 | 9.37 | 12.06M |
| November 03, 2025 | 9.41 | 9.4 | 9.4 | 9.45 | 9.33 | 10.92M |
| October 31, 2025 | 9.25 | 9.39 | 9.39 | 9.42 | 9.25 | 11.77M |
| October 30, 2025 | 9.36 | 9.27 | 9.27 | 9.37 | 9.26 | 10.01M |
| October 29, 2025 | 9.35 | 9.37 | 9.37 | 9.39 | 9.26 | 9.6M |
| October 28, 2025 | 9.4 | 9.35 | 9.35 | 9.42 | 9.35 | 7.86M |
| October 27, 2025 | 9.43 | 9.4 | 9.4 | 9.44 | 9.34 | 10.44M |
| October 24, 2025 | 9.49 | 9.41 | 9.41 | 9.52 | 9.38 | 13.33M |
| October 23, 2025 | 9.5 | 9.49 | 9.49 | 9.58 | 9.4 | 14.79M |
| October 22, 2025 | 9.38 | 9.48 | 9.48 | 9.52 | 9.34 | 21.03M |
| October 21, 2025 | 9.15 | 9.38 | 9.38 | 9.45 | 9.1 | 20.26M |