8.85
+0.24(+2.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.59 | 8.85 | 8.85 | 9.41 | 8.59 | 263.66M |
| January 13, 2026 | 9.2 | 8.61 | 8.61 | 9.2 | 8.55 | 239.87M |
| January 12, 2026 | 8.94 | 9.23 | 9.23 | 9.25 | 8.94 | 264.76M |
| January 09, 2026 | 8.94 | 8.9 | 8.9 | 9.1 | 8.75 | 302.34M |
| January 08, 2026 | 8.15 | 8.89 | 8.89 | 9.04 | 8.12 | 376.04M |
| January 07, 2026 | 8.38 | 8.18 | 8.18 | 8.39 | 8.15 | 154.1M |
| January 06, 2026 | 8.3 | 8.39 | 8.39 | 8.46 | 8.24 | 212.79M |
| January 05, 2026 | 7.99 | 8.38 | 8.38 | 8.66 | 7.97 | 307.41M |
| December 31, 2025 | 7.99 | 7.89 | 7.89 | 8.08 | 7.79 | 120.01M |
| December 30, 2025 | 8.11 | 7.93 | 7.93 | 8.27 | 7.91 | 194.33M |
| December 29, 2025 | 8 | 8.09 | 8.09 | 8.21 | 7.94 | 207.43M |
| December 26, 2025 | 7.83 | 7.88 | 7.88 | 8.03 | 7.8 | 117.67M |
| December 25, 2025 | 7.76 | 7.85 | 7.85 | 7.91 | 7.76 | 89.03M |
| December 24, 2025 | 7.65 | 7.88 | 7.88 | 7.91 | 7.6 | 107.5M |
| December 23, 2025 | 7.77 | 7.73 | 7.73 | 7.86 | 7.67 | 89.55M |
| December 22, 2025 | 7.76 | 7.8 | 7.8 | 7.93 | 7.72 | 108.15M |
| December 19, 2025 | 7.59 | 7.75 | 7.75 | 7.83 | 7.58 | 113.85M |
| December 18, 2025 | 7.51 | 7.6 | 7.6 | 7.76 | 7.46 | 107.31M |
| December 17, 2025 | 7.51 | 7.56 | 7.56 | 7.61 | 7.36 | 121.94M |
| December 16, 2025 | 8.03 | 7.53 | 7.53 | 8.05 | 7.42 | 189.61M |
| December 15, 2025 | 8.1 | 8.01 | 8.01 | 8.2 | 7.86 | 138.48M |
| December 12, 2025 | 7.85 | 8.2 | 8.2 | 8.35 | 7.8 | 233.92M |
| December 11, 2025 | 8.16 | 7.87 | 7.87 | 8.19 | 7.86 | 145.01M |
| December 10, 2025 | 8.17 | 8.13 | 8.13 | 8.41 | 8.04 | 175.72M |
| December 09, 2025 | 8.4 | 8.19 | 8.19 | 8.56 | 8.19 | 235.48M |
| December 08, 2025 | 7.79 | 8.34 | 8.34 | 8.59 | 7.79 | 280.87M |
| December 05, 2025 | 7.79 | 8 | 8 | 8.06 | 7.69 | 196.54M |
| December 04, 2025 | 7.72 | 7.8 | 7.8 | 8.08 | 7.72 | 215.74M |
| December 03, 2025 | 8.09 | 8.28 | 8.28 | 8.5 | 7.84 | 312.65M |
| December 02, 2025 | 7.86 | 8.23 | 8.23 | 8.39 | 7.73 | 337.64M |
| December 01, 2025 | 7.91 | 7.89 | 7.89 | 8.15 | 7.85 | 205.02M |
| November 28, 2025 | 7.72 | 7.95 | 7.95 | 8.08 | 7.62 | 243.47M |
| November 27, 2025 | 7.81 | 7.78 | 7.78 | 8.04 | 7.72 | 250.44M |
| November 26, 2025 | 8.43 | 7.85 | 7.85 | 8.47 | 7.82 | 362.37M |
| November 25, 2025 | 8.66 | 8.65 | 8.65 | 8.92 | 8.38 | 444.19M |
| November 24, 2025 | 8.11 | 9.22 | 9.22 | 9.65 | 7.96 | 569.65M |
| November 21, 2025 | 7.43 | 8.15 | 8.15 | 8.66 | 7.27 | 534.94M |
| November 20, 2025 | 7.6 | 7.57 | 7.57 | 7.75 | 7.48 | 330.24M |
| November 19, 2025 | 6.87 | 7.82 | 7.82 | 8.18 | 6.85 | 521.01M |
| November 18, 2025 | 7.13 | 6.85 | 6.85 | 7.18 | 6.79 | 181.61M |
| November 17, 2025 | 7.11 | 7.13 | 7.13 | 7.44 | 7.09 | 322.62M |
| November 14, 2025 | 6.56 | 6.64 | 6.64 | 6.72 | 6.54 | 58.31M |
| November 13, 2025 | 6.82 | 6.59 | 6.59 | 6.82 | 6.52 | 38.52M |
| November 12, 2025 | 6.65 | 6.56 | 6.56 | 6.67 | 6.48 | 62.1M |
| November 11, 2025 | 6.82 | 6.66 | 6.66 | 6.82 | 6.64 | 42.44M |
| November 10, 2025 | 6.78 | 6.7 | 6.7 | 6.8 | 6.62 | 68.79M |
| November 07, 2025 | 6.82 | 6.77 | 6.77 | 6.92 | 6.77 | 80.42M |
| November 06, 2025 | 6.91 | 6.85 | 6.85 | 6.93 | 6.8 | 71.61M |
| November 05, 2025 | 6.76 | 6.94 | 6.94 | 7.01 | 6.73 | 103.47M |
| November 04, 2025 | 6.84 | 6.84 | 6.84 | 6.92 | 6.79 | 77.94M |
| November 03, 2025 | 6.75 | 6.89 | 6.89 | 6.9 | 6.75 | 100.63M |
| October 31, 2025 | 6.86 | 6.74 | 6.74 | 6.9 | 6.74 | 79.48M |
| October 30, 2025 | 6.4 | 6.84 | 6.84 | 6.95 | 6.4 | 102.34M |
| October 29, 2025 | 6.92 | 7 | 7 | 7.08 | 6.82 | 179.84M |
| October 28, 2025 | 6.74 | 6.98 | 6.98 | 7.29 | 6.7 | 294.38M |
| October 27, 2025 | 6.47 | 6.53 | 6.53 | 6.54 | 6.45 | 56.07M |
| October 24, 2025 | 6.4 | 6.45 | 6.45 | 6.51 | 6.4 | 47.8M |
| October 23, 2025 | 6.43 | 6.38 | 6.38 | 6.44 | 6.26 | 48.47M |
| October 22, 2025 | 6.46 | 6.46 | 6.46 | 6.51 | 6.44 | 41.86M |
| October 21, 2025 | 6.32 | 6.51 | 6.51 | 6.55 | 6.31 | 78.62M |