8.44
-0.05(-0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.46 | 8.44 | 8.44 | 8.62 | 8.32 | 25.61M |
| January 13, 2026 | 8.71 | 8.49 | 8.49 | 8.73 | 8.45 | 21.61M |
| January 12, 2026 | 8.48 | 8.71 | 8.71 | 8.72 | 8.45 | 24.47M |
| January 09, 2026 | 8.5 | 8.49 | 8.49 | 8.56 | 8.36 | 19.37M |
| January 08, 2026 | 8.39 | 8.54 | 8.54 | 8.62 | 8.3 | 14.98M |
| January 07, 2026 | 8.64 | 8.41 | 8.41 | 8.65 | 8.36 | 18.33M |
| January 06, 2026 | 8.37 | 8.61 | 8.61 | 8.73 | 8.32 | 20.07M |
| January 05, 2026 | 8.26 | 8.39 | 8.39 | 8.45 | 8.23 | 11.19M |
| December 31, 2025 | 8.37 | 8.22 | 8.22 | 8.37 | 8.18 | 11.63M |
| December 30, 2025 | 8.41 | 8.31 | 8.31 | 8.48 | 8.3 | 14.17M |
| December 29, 2025 | 8.7 | 8.48 | 8.48 | 8.7 | 8.46 | 14.63M |
| December 26, 2025 | 8.74 | 8.7 | 8.7 | 8.78 | 8.6 | 14.71M |
| December 25, 2025 | 8.8 | 8.78 | 8.78 | 8.83 | 8.69 | 14.51M |
| December 24, 2025 | 8.74 | 8.8 | 8.8 | 8.92 | 8.68 | 15.38M |
| December 23, 2025 | 8.94 | 8.76 | 8.76 | 9.03 | 8.68 | 20.84M |
| December 22, 2025 | 9.08 | 9.06 | 9.06 | 9.15 | 8.9 | 22.49M |
| December 19, 2025 | 8.75 | 9.08 | 9.08 | 9.13 | 8.63 | 31.47M |
| December 18, 2025 | 8.63 | 8.74 | 8.74 | 9.04 | 8.56 | 27.22M |
| December 17, 2025 | 8.86 | 8.67 | 8.67 | 8.95 | 8.45 | 25.58M |
| December 16, 2025 | 9.37 | 8.83 | 8.83 | 9.4 | 8.8 | 33.88M |
| December 15, 2025 | 9.63 | 9.54 | 9.54 | 9.8 | 9.4 | 30.08M |
| December 12, 2025 | 10.04 | 9.71 | 9.71 | 10.3 | 9.66 | 48.81M |
| December 11, 2025 | 10.94 | 10.04 | 10.04 | 10.95 | 10 | 63.21M |
| December 10, 2025 | 10.72 | 11.09 | 11.09 | 11.96 | 10.52 | 107.06M |
| December 09, 2025 | 9.18 | 10.3 | 10.3 | 10.3 | 9.14 | 38.56M |
| December 08, 2025 | 8.37 | 8.58 | 8.58 | 8.6 | 8.36 | 14.86M |
| December 05, 2025 | 8.2 | 8.36 | 8.36 | 8.39 | 7.98 | 12.53M |
| December 04, 2025 | 8.61 | 8.21 | 8.21 | 8.61 | 8.17 | 10.01M |
| December 03, 2025 | 8.71 | 8.39 | 8.39 | 8.76 | 8.36 | 17.17M |
| December 02, 2025 | 8.69 | 8.74 | 8.74 | 8.88 | 8.45 | 16.33M |
| December 01, 2025 | 8.6 | 8.74 | 8.74 | 8.99 | 8.54 | 17.04M |
| November 28, 2025 | 8.61 | 8.6 | 8.6 | 8.63 | 8.39 | 11.67M |
| November 27, 2025 | 8.35 | 8.61 | 8.61 | 8.81 | 8.34 | 17.74M |
| November 26, 2025 | 8.5 | 8.36 | 8.36 | 8.61 | 8.34 | 9.24M |
| November 25, 2025 | 8.35 | 8.54 | 8.54 | 8.57 | 8.35 | 10.32M |
| November 24, 2025 | 8.21 | 8.37 | 8.37 | 8.41 | 8.18 | 11.25M |
| November 21, 2025 | 8.52 | 8.21 | 8.21 | 8.7 | 8.18 | 16.61M |
| November 20, 2025 | 8.79 | 8.6 | 8.6 | 8.86 | 8.52 | 14.65M |
| November 19, 2025 | 9.1 | 8.77 | 8.77 | 9.11 | 8.75 | 15.11M |
| November 18, 2025 | 9.25 | 9.09 | 9.09 | 9.28 | 9.01 | 15.14M |
| November 17, 2025 | 9.2 | 9.24 | 9.24 | 9.36 | 9.17 | 17.66M |
| November 14, 2025 | 9.36 | 9.28 | 9.28 | 9.74 | 8.86 | 34.68M |
| November 13, 2025 | 8.91 | 8.94 | 8.94 | 9.02 | 8.85 | 13.07M |
| November 12, 2025 | 9.13 | 8.93 | 8.93 | 9.13 | 8.9 | 13.31M |
| November 11, 2025 | 9.24 | 9.13 | 9.13 | 9.25 | 9.04 | 15.15M |
| November 10, 2025 | 9.04 | 9.19 | 9.19 | 9.25 | 9.02 | 18.07M |
| November 07, 2025 | 9.36 | 9.03 | 9.03 | 9.52 | 9.01 | 25.35M |
| November 06, 2025 | 9.16 | 9.45 | 9.45 | 9.53 | 9.16 | 24.52M |
| November 05, 2025 | 9.13 | 9.15 | 9.15 | 9.49 | 9 | 27.51M |
| November 04, 2025 | 8.83 | 9.2 | 9.2 | 9.52 | 8.78 | 43.64M |
| November 03, 2025 | 9.02 | 8.8 | 8.8 | 9.57 | 8.62 | 49.34M |
| October 31, 2025 | 9.98 | 10.13 | 10.13 | 10.24 | 9.91 | 17.15M |
| October 30, 2025 | 10.01 | 10 | 10 | 10.13 | 9.66 | 18.46M |
| October 29, 2025 | 10.15 | 10.03 | 10.03 | 10.15 | 9.92 | 10.98M |
| October 28, 2025 | 10.15 | 10.15 | 10.15 | 10.31 | 10.05 | 10.63M |
| October 27, 2025 | 10.5 | 10.18 | 10.18 | 10.57 | 10.13 | 17M |
| October 24, 2025 | 10.59 | 10.49 | 10.49 | 10.73 | 10.44 | 9.57M |
| October 23, 2025 | 10.52 | 10.54 | 10.54 | 10.69 | 10.41 | 8.36M |
| October 22, 2025 | 10.7 | 10.52 | 10.52 | 10.76 | 10.5 | 8.77M |
| October 21, 2025 | 10.64 | 10.7 | 10.7 | 10.78 | 10.55 | 6.06M |