8.40
+0.07000034(+0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.35 | 8.4 | 8.4 | 8.59 | 8.2 | 19.93M |
| January 13, 2026 | 8.55 | 8.33 | 8.33 | 8.58 | 8.29 | 17.96M |
| January 12, 2026 | 8.37 | 8.6 | 8.6 | 8.66 | 8.28 | 25.85M |
| January 09, 2026 | 8.24 | 8.3 | 8.3 | 8.39 | 8.19 | 17.08M |
| January 08, 2026 | 8.03 | 8.27 | 8.27 | 8.29 | 8.02 | 16.8M |
| January 07, 2026 | 8.17 | 8.1 | 8.1 | 8.18 | 7.92 | 13.9M |
| January 06, 2026 | 8.02 | 8.15 | 8.15 | 8.21 | 8.02 | 15.16M |
| January 05, 2026 | 8.14 | 8.03 | 8.03 | 8.17 | 8.01 | 14.13M |
| December 31, 2025 | 8.05 | 8.13 | 8.13 | 8.33 | 7.99 | 15.11M |
| December 30, 2025 | 8.02 | 8.02 | 8.02 | 8.22 | 7.94 | 13.58M |
| December 29, 2025 | 7.98 | 8.09 | 8.09 | 8.28 | 7.9 | 15.34M |
| December 26, 2025 | 7.86 | 8 | 8 | 8.15 | 7.84 | 15.58M |
| December 25, 2025 | 7.7 | 7.9 | 7.9 | 7.93 | 7.66 | 10.37M |
| December 24, 2025 | 7.68 | 7.72 | 7.72 | 7.78 | 7.59 | 9.06M |
| December 23, 2025 | 7.79 | 7.68 | 7.68 | 7.81 | 7.56 | 12.59M |
| December 22, 2025 | 7.64 | 7.79 | 7.79 | 8.15 | 7.64 | 22.37M |
| December 19, 2025 | 7.58 | 7.69 | 7.69 | 7.74 | 7.49 | 15.19M |
| December 18, 2025 | 7.34 | 7.62 | 7.62 | 7.64 | 7.26 | 17.31M |
| December 17, 2025 | 7.43 | 7.34 | 7.34 | 7.48 | 7.12 | 14.56M |
| December 16, 2025 | 7.6 | 7.45 | 7.45 | 7.67 | 7.4 | 9.62M |
| December 15, 2025 | 7.63 | 7.66 | 7.66 | 7.8 | 7.49 | 12.99M |
| December 12, 2025 | 7.81 | 7.65 | 7.65 | 7.95 | 7.58 | 14.68M |
| December 11, 2025 | 8.23 | 7.86 | 7.86 | 8.23 | 7.84 | 14.94M |
| December 10, 2025 | 8.27 | 8.14 | 8.14 | 8.3 | 8.07 | 14.39M |
| December 09, 2025 | 8.32 | 8.26 | 8.26 | 8.42 | 8.24 | 15.63M |
| December 08, 2025 | 8.39 | 8.36 | 8.36 | 8.44 | 8.3 | 22.81M |
| December 05, 2025 | 8.53 | 8.41 | 8.41 | 8.62 | 8.31 | 33.09M |
| December 04, 2025 | 8.15 | 8.56 | 8.56 | 8.84 | 8.15 | 42.56M |
| December 03, 2025 | 8.15 | 8.32 | 8.32 | 8.56 | 8.15 | 17.24M |
| December 02, 2025 | 8.51 | 8.48 | 8.48 | 8.68 | 8.41 | 20.78M |
| December 01, 2025 | 8.44 | 8.51 | 8.51 | 8.66 | 8.32 | 27.23M |
| November 28, 2025 | 8.15 | 8.45 | 8.45 | 8.61 | 8.09 | 26.24M |
| November 27, 2025 | 7.96 | 8.19 | 8.19 | 8.25 | 7.96 | 13.78M |
| November 26, 2025 | 8.07 | 7.96 | 7.96 | 8.13 | 7.93 | 8.34M |
| November 25, 2025 | 7.87 | 8.07 | 8.07 | 8.16 | 7.87 | 12.37M |
| November 24, 2025 | 7.56 | 7.83 | 7.83 | 7.9 | 7.56 | 11.7M |
| November 21, 2025 | 7.89 | 7.55 | 7.55 | 7.96 | 7.46 | 11.82M |
| November 20, 2025 | 8.02 | 7.93 | 7.93 | 8.05 | 7.81 | 7.46M |
| November 19, 2025 | 8.15 | 7.94 | 7.94 | 8.15 | 7.85 | 7.22M |
| November 18, 2025 | 8.11 | 8.15 | 8.15 | 8.17 | 8.03 | 7.28M |
| November 17, 2025 | 8.17 | 8.15 | 8.15 | 8.22 | 8.1 | 7.44M |
| November 14, 2025 | 8.05 | 8.15 | 8.15 | 8.29 | 8.03 | 9.66M |
| November 13, 2025 | 8.04 | 8.11 | 8.11 | 8.15 | 7.97 | 7.8M |
| November 12, 2025 | 8.09 | 8.07 | 8.07 | 8.14 | 7.99 | 7.73M |
| November 11, 2025 | 8.13 | 8.1 | 8.1 | 8.13 | 8.05 | 8.6M |
| November 10, 2025 | 8.07 | 8.13 | 8.13 | 8.21 | 8.05 | 10.28M |
| November 07, 2025 | 8.05 | 8.07 | 8.07 | 8.11 | 7.95 | 10.3M |
| November 06, 2025 | 7.93 | 8.04 | 8.04 | 8.08 | 7.89 | 8.77M |
| November 05, 2025 | 7.85 | 7.98 | 7.98 | 8.01 | 7.75 | 8.89M |
| November 04, 2025 | 7.95 | 7.87 | 7.87 | 7.99 | 7.82 | 8.93M |
| November 03, 2025 | 7.74 | 7.95 | 7.95 | 7.97 | 7.69 | 13.38M |
| October 31, 2025 | 7.65 | 7.74 | 7.74 | 7.78 | 7.61 | 10.73M |
| October 30, 2025 | 7.84 | 7.67 | 7.67 | 7.93 | 7.67 | 17.06M |
| October 29, 2025 | 7.95 | 7.83 | 7.83 | 8.14 | 7.76 | 29.99M |
| October 28, 2025 | 7.62 | 7.71 | 7.71 | 7.76 | 7.59 | 9.72M |
| October 27, 2025 | 7.72 | 7.69 | 7.69 | 7.77 | 7.57 | 14.48M |
| October 24, 2025 | 7.51 | 7.63 | 7.63 | 7.65 | 7.49 | 13.01M |
| October 23, 2025 | 7.43 | 7.51 | 7.51 | 7.52 | 7.38 | 10.86M |
| October 22, 2025 | 7.34 | 7.42 | 7.42 | 7.48 | 7.29 | 8.56M |
| October 21, 2025 | 7.2 | 7.36 | 7.36 | 7.36 | 7.15 | 10.09M |