8.69
-0.1(-1.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.73 | 8.69 | 8.69 | 8.89 | 8.59 | 25.22M |
| January 13, 2026 | 8.97 | 8.79 | 8.79 | 9.18 | 8.66 | 28.03M |
| January 12, 2026 | 8.7 | 8.87 | 8.87 | 8.97 | 8.53 | 26.29M |
| January 09, 2026 | 8.5 | 8.7 | 8.7 | 8.85 | 8.49 | 25.37M |
| January 08, 2026 | 8.49 | 8.49 | 8.49 | 8.67 | 8.43 | 16.97M |
| January 07, 2026 | 8.48 | 8.49 | 8.49 | 8.62 | 8.4 | 21.44M |
| January 06, 2026 | 8.58 | 8.47 | 8.47 | 8.78 | 8.4 | 29.11M |
| January 05, 2026 | 8.71 | 8.58 | 8.58 | 8.74 | 8.45 | 25.38M |
| December 31, 2025 | 8.65 | 8.71 | 8.71 | 8.86 | 8.51 | 30.85M |
| December 30, 2025 | 8.16 | 8.69 | 8.69 | 8.8 | 8.13 | 43.04M |
| December 29, 2025 | 8.11 | 8.16 | 8.16 | 8.19 | 7.91 | 19.73M |
| December 26, 2025 | 8.26 | 8.14 | 8.14 | 8.32 | 8.11 | 17.54M |
| December 25, 2025 | 8.26 | 8.27 | 8.27 | 8.35 | 8.13 | 19.99M |
| December 24, 2025 | 7.94 | 8.26 | 8.26 | 8.37 | 7.94 | 33.48M |
| December 23, 2025 | 8.08 | 7.94 | 7.94 | 8.1 | 7.87 | 19.63M |
| December 22, 2025 | 8.03 | 8.08 | 8.08 | 8.13 | 7.92 | 19.53M |
| December 19, 2025 | 7.86 | 8.06 | 8.06 | 8.12 | 7.69 | 24.43M |
| December 18, 2025 | 7.78 | 7.89 | 7.89 | 8.04 | 7.74 | 21.16M |
| December 17, 2025 | 7.83 | 7.78 | 7.78 | 7.97 | 7.61 | 20.37M |
| December 16, 2025 | 7.8 | 7.88 | 7.88 | 8.05 | 7.76 | 26.81M |
| December 15, 2025 | 7.55 | 7.8 | 7.8 | 7.95 | 7.48 | 22.28M |
| December 12, 2025 | 7.7 | 7.59 | 7.59 | 7.72 | 7.45 | 18.61M |
| December 11, 2025 | 7.82 | 7.69 | 7.69 | 7.89 | 7.65 | 25.84M |
| December 10, 2025 | 8.08 | 7.91 | 7.91 | 8.16 | 7.87 | 37.83M |
| December 09, 2025 | 7.77 | 8.17 | 8.17 | 8.26 | 7.66 | 47.52M |
| December 08, 2025 | 7.65 | 7.83 | 7.83 | 7.99 | 7.58 | 23.91M |
| December 05, 2025 | 7.33 | 7.61 | 7.61 | 7.62 | 7.29 | 16.41M |
| December 04, 2025 | 7.52 | 7.31 | 7.31 | 7.52 | 7.29 | 12.47M |
| December 03, 2025 | 7.52 | 7.48 | 7.48 | 7.59 | 7.42 | 12.06M |
| December 02, 2025 | 7.53 | 7.54 | 7.54 | 7.61 | 7.41 | 13.26M |
| December 01, 2025 | 7.52 | 7.53 | 7.53 | 7.6 | 7.43 | 12.91M |
| November 28, 2025 | 7.52 | 7.54 | 7.54 | 7.56 | 7.41 | 10.94M |
| November 27, 2025 | 7.44 | 7.5 | 7.5 | 7.63 | 7.38 | 14.34M |
| November 26, 2025 | 7.4 | 7.48 | 7.48 | 7.84 | 7.35 | 22.12M |
| November 25, 2025 | 7.2 | 7.42 | 7.42 | 7.48 | 7.13 | 22.49M |
| November 24, 2025 | 7.22 | 7.16 | 7.16 | 7.32 | 7.1 | 18.61M |
| November 21, 2025 | 7.57 | 7.22 | 7.22 | 7.62 | 7.19 | 31.4M |
| November 20, 2025 | 7.9 | 7.63 | 7.63 | 7.98 | 7.56 | 42.22M |
| November 19, 2025 | 8.37 | 7.93 | 7.93 | 8.49 | 7.71 | 62.06M |
| November 18, 2025 | 7.91 | 7.86 | 7.86 | 8.08 | 7.67 | 39.05M |
| November 17, 2025 | 8.05 | 7.85 | 7.85 | 8.11 | 7.78 | 25.82M |
| November 14, 2025 | 8.08 | 7.99 | 7.99 | 8.21 | 7.96 | 26.1M |
| November 13, 2025 | 8.13 | 8.12 | 8.12 | 8.19 | 8 | 33.2M |
| November 12, 2025 | 8.24 | 8.09 | 8.09 | 8.29 | 7.96 | 45.57M |
| November 11, 2025 | 7.8 | 8.08 | 8.08 | 8.59 | 7.59 | 70.31M |
| November 10, 2025 | 7.57 | 7.8 | 7.8 | 7.95 | 7.55 | 46.83M |
| November 07, 2025 | 7.23 | 7.46 | 7.46 | 7.55 | 7.14 | 33.28M |
| November 06, 2025 | 7.2 | 7.27 | 7.27 | 7.35 | 7.1 | 20.76M |
| November 05, 2025 | 7.11 | 7.19 | 7.19 | 7.23 | 7.08 | 13.93M |
| November 04, 2025 | 7.22 | 7.18 | 7.18 | 7.24 | 7.06 | 18.78M |
| November 03, 2025 | 7.24 | 7.16 | 7.16 | 7.34 | 7.12 | 25.25M |
| October 31, 2025 | 6.87 | 7.23 | 7.23 | 7.34 | 6.87 | 32.92M |
| October 30, 2025 | 7.02 | 6.86 | 6.86 | 7.15 | 6.8 | 29.14M |
| October 29, 2025 | 7.3 | 7.1 | 7.1 | 7.34 | 6.67 | 46.75M |
| October 28, 2025 | 7.14 | 7.1 | 7.1 | 7.2 | 7.03 | 27.86M |
| October 27, 2025 | 6.99 | 7.15 | 7.15 | 7.27 | 6.88 | 38.6M |
| October 24, 2025 | 6.59 | 6.92 | 6.92 | 7.22 | 6.57 | 60.14M |
| October 23, 2025 | 6.48 | 6.59 | 6.59 | 6.59 | 6.48 | 15.89M |
| October 22, 2025 | 6.41 | 6.52 | 6.52 | 6.62 | 6.37 | 28.48M |
| October 21, 2025 | 6.2 | 6.43 | 6.43 | 6.46 | 6.18 | 26.66M |