8.73
+0.16(+1.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.56 | 8.73 | 8.73 | 8.75 | 8.52 | 11.71M |
| January 13, 2026 | 8.6 | 8.57 | 8.57 | 8.77 | 8.54 | 12.54M |
| January 12, 2026 | 8.52 | 8.56 | 8.56 | 8.57 | 8.46 | 8.71M |
| January 09, 2026 | 8.49 | 8.5 | 8.5 | 8.53 | 8.39 | 8.89M |
| January 08, 2026 | 8.49 | 8.51 | 8.51 | 8.69 | 8.46 | 9.55M |
| January 07, 2026 | 8.44 | 8.4 | 8.4 | 8.46 | 8.34 | 6.91M |
| January 06, 2026 | 8.42 | 8.44 | 8.44 | 8.5 | 8.33 | 9.77M |
| January 05, 2026 | 8.4 | 8.42 | 8.42 | 8.53 | 8.38 | 6.83M |
| December 31, 2025 | 8.49 | 8.39 | 8.39 | 8.51 | 8.36 | 5.25M |
| December 30, 2025 | 8.6 | 8.45 | 8.45 | 8.6 | 8.43 | 6.88M |
| December 29, 2025 | 8.91 | 8.65 | 8.65 | 8.91 | 8.6 | 7.69M |
| December 26, 2025 | 8.92 | 8.84 | 8.84 | 9.01 | 8.76 | 7.63M |
| December 25, 2025 | 9.02 | 8.96 | 8.96 | 9.25 | 8.93 | 8.26M |
| December 24, 2025 | 8.76 | 9.05 | 9.05 | 9.18 | 8.71 | 12.14M |
| December 23, 2025 | 8.63 | 8.83 | 8.83 | 8.99 | 8.63 | 11.68M |
| December 22, 2025 | 8.88 | 8.64 | 8.64 | 8.9 | 8.63 | 9.57M |
| December 19, 2025 | 8.47 | 8.91 | 8.91 | 9.1 | 8.41 | 14.43M |
| December 18, 2025 | 8.22 | 8.5 | 8.5 | 8.67 | 8.22 | 12.34M |
| December 17, 2025 | 8.53 | 8.35 | 8.35 | 8.53 | 8.14 | 11.68M |
| December 16, 2025 | 8.88 | 8.53 | 8.53 | 8.97 | 8.49 | 11.15M |
| December 15, 2025 | 8.87 | 8.92 | 8.92 | 9.06 | 8.63 | 11.68M |
| December 12, 2025 | 9.45 | 8.96 | 8.96 | 9.5 | 8.94 | 20.53M |
| December 11, 2025 | 9.85 | 9.45 | 9.45 | 9.95 | 9.41 | 24.67M |
| December 10, 2025 | 9.64 | 9.77 | 9.77 | 10.07 | 9.46 | 30.09M |
| December 09, 2025 | 9.78 | 9.63 | 9.63 | 9.96 | 9.62 | 34.76M |
| December 08, 2025 | 9.44 | 9.8 | 9.8 | 10.1 | 9.42 | 48.15M |
| December 05, 2025 | 8.85 | 9.23 | 9.23 | 9.24 | 8.73 | 18.64M |
| December 04, 2025 | 8.74 | 8.9 | 8.9 | 9.04 | 8.74 | 8.02M |
| December 03, 2025 | 9.06 | 8.9 | 8.9 | 9.1 | 8.87 | 9.37M |
| December 02, 2025 | 8.95 | 9.07 | 9.07 | 9.14 | 8.85 | 11.91M |
| December 01, 2025 | 8.92 | 8.94 | 8.94 | 8.98 | 8.88 | 5.72M |
| November 28, 2025 | 8.74 | 8.93 | 8.93 | 8.93 | 8.69 | 7.46M |
| November 27, 2025 | 8.71 | 8.78 | 8.78 | 8.88 | 8.71 | 7.18M |
| November 26, 2025 | 8.77 | 8.72 | 8.72 | 8.85 | 8.7 | 6.66M |
| November 25, 2025 | 8.67 | 8.81 | 8.81 | 8.86 | 8.63 | 8.06M |
| November 24, 2025 | 8.62 | 8.67 | 8.67 | 8.73 | 8.53 | 8.81M |
| November 21, 2025 | 8.77 | 8.48 | 8.48 | 8.87 | 8.44 | 14.44M |
| November 20, 2025 | 8.92 | 8.84 | 8.84 | 8.98 | 8.74 | 12.24M |
| November 19, 2025 | 9 | 8.9 | 8.9 | 9.15 | 8.86 | 11.44M |
| November 18, 2025 | 9.33 | 9.07 | 9.07 | 9.33 | 9.03 | 15.66M |
| November 17, 2025 | 9.13 | 9.35 | 9.35 | 9.36 | 9.08 | 21.76M |
| November 14, 2025 | 9.1 | 9.14 | 9.14 | 9.18 | 8.97 | 15.69M |
| November 13, 2025 | 9.1 | 9.04 | 9.04 | 9.1 | 8.88 | 10.13M |
| November 12, 2025 | 9.11 | 8.95 | 8.95 | 9.12 | 8.88 | 15.71M |
| November 11, 2025 | 9.18 | 9.12 | 9.12 | 9.23 | 9.1 | 14.08M |
| November 10, 2025 | 9.11 | 9.21 | 9.21 | 9.23 | 9.05 | 16.79M |
| November 07, 2025 | 9.1 | 9.22 | 9.22 | 9.29 | 9.04 | 23.02M |
| November 06, 2025 | 9.5 | 9.15 | 9.15 | 9.53 | 9.1 | 37.64M |
| November 05, 2025 | 9.41 | 9.73 | 9.73 | 9.94 | 9.29 | 46.61M |
| November 04, 2025 | 10.73 | 9.86 | 9.86 | 10.76 | 9.86 | 62.32M |
| November 03, 2025 | 13.22 | 10.95 | 10.95 | 13.22 | 10.82 | 79.6M |
| October 31, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 8.32M |
| October 30, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 9.53M |
| October 29, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 20.48M |
| October 28, 2025 | 8.22 | 9.04 | 9.04 | 9.04 | 8.16 | 14.67M |
| October 27, 2025 | 8.21 | 8.22 | 8.22 | 8.29 | 8.14 | 5.62M |
| October 24, 2025 | 8.11 | 8.2 | 8.2 | 8.24 | 8.05 | 6.58M |
| October 23, 2025 | 7.76 | 8.12 | 8.12 | 8.2 | 7.76 | 7.05M |
| October 22, 2025 | 8.06 | 8.06 | 8.06 | 8.12 | 8.01 | 5.26M |
| October 21, 2025 | 7.9 | 8.06 | 8.06 | 8.07 | 7.86 | 8M |