8.24
-0.41(-4.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 8.44 | 8.24 | 8.24 | 8.57 | 8.12 | 41.92M |
| January 14, 2026 | 7.87 | 8.65 | 8.65 | 9.28 | 7.83 | 82.4M |
| January 13, 2026 | 8.49 | 7.95 | 7.95 | 8.66 | 7.88 | 60.99M |
| January 12, 2026 | 9.2 | 8.39 | 8.39 | 9.29 | 8.39 | 102.47M |
| January 09, 2026 | 7.81 | 8.68 | 8.68 | 8.68 | 7.78 | 72.72M |
| January 08, 2026 | 6.61 | 7.23 | 7.23 | 7.48 | 6.61 | 49M |
| January 07, 2026 | 6.62 | 6.66 | 6.66 | 6.75 | 6.59 | 10.87M |
| January 06, 2026 | 6.59 | 6.65 | 6.65 | 6.68 | 6.56 | 8.32M |
| January 05, 2026 | 6.46 | 6.59 | 6.59 | 6.64 | 6.46 | 9.1M |
| December 31, 2025 | 6.51 | 6.45 | 6.45 | 6.53 | 6.41 | 9.77M |
| December 30, 2025 | 6.65 | 6.5 | 6.5 | 6.65 | 6.48 | 9.15M |
| December 29, 2025 | 6.75 | 6.65 | 6.65 | 6.75 | 6.59 | 8.68M |
| December 26, 2025 | 6.66 | 6.69 | 6.69 | 6.83 | 6.63 | 12.7M |
| December 25, 2025 | 6.54 | 6.68 | 6.68 | 6.82 | 6.54 | 12.23M |
| December 24, 2025 | 6.48 | 6.56 | 6.56 | 6.58 | 6.43 | 7.57M |
| December 23, 2025 | 6.68 | 6.49 | 6.49 | 6.68 | 6.46 | 10.01M |
| December 22, 2025 | 6.73 | 6.63 | 6.63 | 6.76 | 6.61 | 13.24M |
| December 19, 2025 | 6.68 | 6.75 | 6.75 | 6.79 | 6.55 | 16.31M |
| December 18, 2025 | 6.52 | 6.67 | 6.67 | 6.78 | 6.46 | 18.05M |
| December 17, 2025 | 7.15 | 6.68 | 6.68 | 7.19 | 6.45 | 38.91M |
| December 16, 2025 | 6.83 | 7.07 | 7.07 | 7.66 | 6.81 | 43.41M |
| December 15, 2025 | 6.74 | 6.7 | 6.7 | 6.89 | 6.56 | 14.6M |
| December 12, 2025 | 7.05 | 6.8 | 6.8 | 7.16 | 6.73 | 26.22M |
| December 11, 2025 | 7.25 | 7.16 | 7.16 | 7.55 | 7.13 | 26.83M |
| December 10, 2025 | 7.34 | 7.27 | 7.27 | 7.44 | 7.2 | 19.53M |
| December 09, 2025 | 7.46 | 7.4 | 7.4 | 7.68 | 7.26 | 34.57M |
| December 08, 2025 | 6.88 | 7.44 | 7.44 | 7.87 | 6.87 | 47.01M |
| December 05, 2025 | 6.66 | 6.88 | 6.88 | 7.14 | 6.64 | 13.5M |
| December 04, 2025 | 6.93 | 6.66 | 6.66 | 6.93 | 6.65 | 10.03M |
| December 03, 2025 | 7.11 | 6.92 | 6.92 | 7.12 | 6.87 | 12.57M |
| December 02, 2025 | 6.99 | 7.1 | 7.1 | 7.28 | 6.86 | 17.6M |
| December 01, 2025 | 6.93 | 6.99 | 6.99 | 7.13 | 6.86 | 11.55M |
| November 28, 2025 | 6.94 | 6.93 | 6.93 | 6.97 | 6.84 | 4.63M |
| November 27, 2025 | 6.88 | 6.89 | 6.89 | 6.93 | 6.81 | 4.89M |
| November 26, 2025 | 7 | 6.88 | 6.88 | 7.12 | 6.85 | 8M |
| November 25, 2025 | 6.92 | 7 | 7 | 7.09 | 6.92 | 8.42M |
| November 24, 2025 | 6.64 | 6.9 | 6.9 | 6.97 | 6.62 | 10.15M |
| November 21, 2025 | 6.83 | 6.62 | 6.62 | 6.99 | 6.58 | 9.18M |
| November 20, 2025 | 7.01 | 6.93 | 6.93 | 7.05 | 6.83 | 7.22M |
| November 19, 2025 | 7.13 | 7.01 | 7.01 | 7.15 | 6.95 | 8.04M |
| November 18, 2025 | 7.19 | 7.13 | 7.13 | 7.19 | 7.04 | 7.41M |
| November 17, 2025 | 7.1 | 7.19 | 7.19 | 7.24 | 7 | 11.19M |
| November 14, 2025 | 6.93 | 7.09 | 7.09 | 7.27 | 6.87 | 12.88M |
| November 13, 2025 | 6.96 | 6.97 | 6.97 | 7.03 | 6.9 | 6.27M |
| November 12, 2025 | 7.07 | 6.96 | 6.96 | 7.13 | 6.86 | 9.29M |
| November 11, 2025 | 7.06 | 7.11 | 7.11 | 7.18 | 6.97 | 9.94M |
| November 10, 2025 | 7.02 | 7.01 | 7.01 | 7.09 | 6.95 | 7.87M |
| November 07, 2025 | 6.86 | 6.98 | 6.98 | 7.04 | 6.84 | 7.07M |
| November 06, 2025 | 7 | 6.89 | 6.89 | 7.02 | 6.85 | 8.53M |
| November 05, 2025 | 6.86 | 7.02 | 7.02 | 7.05 | 6.85 | 10.66M |
| November 04, 2025 | 6.9 | 6.93 | 6.93 | 6.97 | 6.8 | 10.01M |
| November 03, 2025 | 6.8 | 6.89 | 6.89 | 6.9 | 6.77 | 9.6M |
| October 31, 2025 | 6.53 | 6.83 | 6.83 | 6.97 | 6.53 | 15.65M |
| October 30, 2025 | 6.72 | 6.55 | 6.55 | 6.81 | 6.5 | 11.72M |
| October 29, 2025 | 6.85 | 6.84 | 6.84 | 6.92 | 6.8 | 7.54M |
| October 28, 2025 | 6.79 | 6.89 | 6.89 | 6.94 | 6.73 | 8.8M |
| October 27, 2025 | 6.78 | 6.79 | 6.79 | 6.86 | 6.73 | 6.58M |
| October 24, 2025 | 6.72 | 6.76 | 6.76 | 6.78 | 6.67 | 6.83M |
| October 23, 2025 | 6.61 | 6.75 | 6.75 | 6.8 | 6.59 | 8.97M |
| October 22, 2025 | 6.55 | 6.62 | 6.62 | 6.64 | 6.5 | 7.26M |