8.85
-0.03000019(-0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.88 | 8.85 | 8.85 | 8.96 | 8.73 | 13.51M |
| January 13, 2026 | 9.1 | 8.88 | 8.88 | 9.12 | 8.87 | 14.58M |
| January 12, 2026 | 8.9 | 9.1 | 9.1 | 9.1 | 8.86 | 14.22M |
| January 09, 2026 | 8.88 | 8.9 | 8.9 | 8.94 | 8.83 | 9.18M |
| January 08, 2026 | 8.75 | 8.88 | 8.88 | 8.89 | 8.72 | 8.56M |
| January 07, 2026 | 8.82 | 8.75 | 8.75 | 8.85 | 8.71 | 7.94M |
| January 06, 2026 | 8.68 | 8.85 | 8.85 | 8.85 | 8.64 | 10.45M |
| January 05, 2026 | 8.6 | 8.68 | 8.68 | 8.69 | 8.56 | 6.87M |
| December 31, 2025 | 8.6 | 8.6 | 8.6 | 8.63 | 8.49 | 5.55M |
| December 30, 2025 | 8.6 | 8.59 | 8.59 | 8.67 | 8.55 | 6.38M |
| December 29, 2025 | 8.55 | 8.6 | 8.6 | 8.63 | 8.5 | 5.47M |
| December 26, 2025 | 8.67 | 8.56 | 8.56 | 8.67 | 8.53 | 7.07M |
| December 25, 2025 | 8.56 | 8.64 | 8.64 | 8.66 | 8.55 | 5.11M |
| December 24, 2025 | 8.49 | 8.57 | 8.57 | 8.59 | 8.46 | 6.18M |
| December 23, 2025 | 8.64 | 8.47 | 8.47 | 8.64 | 8.46 | 6.39M |
| December 22, 2025 | 8.59 | 8.64 | 8.64 | 8.69 | 8.54 | 6.21M |
| December 19, 2025 | 8.5 | 8.59 | 8.59 | 8.6 | 8.49 | 5.76M |
| December 18, 2025 | 8.51 | 8.52 | 8.52 | 8.61 | 8.45 | 6.03M |
| December 17, 2025 | 8.45 | 8.48 | 8.48 | 8.48 | 8.25 | 8.08M |
| December 16, 2025 | 8.64 | 8.46 | 8.46 | 8.64 | 8.46 | 6.42M |
| December 15, 2025 | 8.7 | 8.64 | 8.64 | 8.72 | 8.52 | 7.83M |
| December 12, 2025 | 8.75 | 8.75 | 8.75 | 8.87 | 8.71 | 6.39M |
| December 11, 2025 | 8.99 | 8.81 | 8.81 | 9 | 8.8 | 8.16M |
| December 10, 2025 | 9.02 | 8.98 | 8.98 | 9.05 | 8.93 | 7.27M |
| December 09, 2025 | 9.1 | 9.04 | 9.04 | 9.13 | 9.03 | 6.65M |
| December 08, 2025 | 9.22 | 9.12 | 9.12 | 9.22 | 9.1 | 7.54M |
| December 05, 2025 | 9.04 | 9.14 | 9.14 | 9.14 | 8.98 | 6.92M |
| December 04, 2025 | 9.14 | 9.05 | 9.05 | 9.15 | 9.03 | 6.89M |
| December 03, 2025 | 9.3 | 9.13 | 9.13 | 9.32 | 9.08 | 8.96M |
| December 02, 2025 | 9.26 | 9.3 | 9.3 | 9.33 | 9.23 | 8.85M |
| December 01, 2025 | 9.14 | 9.29 | 9.29 | 9.3 | 9.06 | 13.38M |
| November 28, 2025 | 9.14 | 9.12 | 9.12 | 9.17 | 9.06 | 8.69M |
| November 27, 2025 | 9.15 | 9.13 | 9.13 | 9.36 | 9.11 | 14.56M |
| November 26, 2025 | 9.04 | 9.24 | 9.24 | 9.44 | 9.02 | 19.53M |
| November 25, 2025 | 9.05 | 9.09 | 9.09 | 9.21 | 8.98 | 10.35M |
| November 24, 2025 | 9.03 | 9.06 | 9.06 | 9.14 | 8.8 | 17.88M |
| November 21, 2025 | 9.18 | 9.02 | 9.02 | 9.44 | 9.01 | 23.23M |
| November 20, 2025 | 9.49 | 9.27 | 9.27 | 9.97 | 9.26 | 33.17M |
| November 19, 2025 | 9.28 | 9.07 | 9.07 | 9.31 | 9.03 | 8.27M |
| November 18, 2025 | 9.33 | 9.24 | 9.24 | 9.35 | 9.22 | 7.31M |
| November 17, 2025 | 9.4 | 9.39 | 9.39 | 9.41 | 9.3 | 8.99M |
| November 14, 2025 | 9.19 | 9.39 | 9.39 | 9.42 | 9.19 | 10.97M |
| November 13, 2025 | 9.41 | 9.25 | 9.25 | 9.41 | 9.14 | 5.78M |
| November 12, 2025 | 9.34 | 9.2 | 9.2 | 9.34 | 9.13 | 7.93M |
| November 11, 2025 | 9.32 | 9.3 | 9.3 | 9.33 | 9.26 | 5.84M |
| November 10, 2025 | 9.37 | 9.32 | 9.32 | 9.37 | 9.24 | 7.53M |
| November 07, 2025 | 9.41 | 9.33 | 9.33 | 9.45 | 9.32 | 7.29M |
| November 06, 2025 | 9.39 | 9.41 | 9.41 | 9.41 | 9.26 | 11.33M |
| November 05, 2025 | 9.37 | 9.41 | 9.41 | 9.44 | 9.31 | 9.71M |
| November 04, 2025 | 9.35 | 9.36 | 9.36 | 9.52 | 9.3 | 10.47M |
| November 03, 2025 | 9.17 | 9.35 | 9.35 | 9.35 | 9.13 | 13.17M |
| October 31, 2025 | 9.02 | 9.13 | 9.13 | 9.21 | 9.01 | 9.38M |
| October 30, 2025 | 9.25 | 9.05 | 9.05 | 9.33 | 9.05 | 16.06M |
| October 29, 2025 | 9.32 | 9.34 | 9.34 | 9.38 | 9.2 | 10.02M |
| October 28, 2025 | 9.46 | 9.34 | 9.34 | 9.58 | 9.33 | 13.26M |
| October 27, 2025 | 9.46 | 9.49 | 9.49 | 9.54 | 9.4 | 14.89M |
| October 24, 2025 | 9.61 | 9.47 | 9.47 | 9.65 | 9.44 | 21.52M |
| October 23, 2025 | 9.39 | 9.67 | 9.67 | 10.19 | 9.39 | 38.54M |
| October 22, 2025 | 9.13 | 9.27 | 9.27 | 9.33 | 9.1 | 10.71M |
| October 21, 2025 | 9.08 | 9.15 | 9.15 | 9.15 | 8.99 | 6.72M |