8.65
+0.22(+2.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.47 | 8.65 | 8.65 | 8.87 | 8.44 | 24.38M |
| January 13, 2026 | 8.65 | 8.43 | 8.43 | 8.65 | 8.43 | 14.3M |
| January 12, 2026 | 8.45 | 8.67 | 8.67 | 8.75 | 8.38 | 15.62M |
| January 09, 2026 | 8.46 | 8.43 | 8.43 | 8.54 | 8.33 | 13.6M |
| January 08, 2026 | 8.3 | 8.46 | 8.46 | 8.65 | 8.27 | 18.86M |
| January 07, 2026 | 8.26 | 8.26 | 8.26 | 8.33 | 8.19 | 11.28M |
| January 06, 2026 | 8.07 | 8.29 | 8.29 | 8.34 | 8.02 | 16.34M |
| January 05, 2026 | 8.09 | 8.04 | 8.04 | 8.12 | 7.95 | 9.55M |
| December 31, 2025 | 8.18 | 8.01 | 8.01 | 8.19 | 7.93 | 9.53M |
| December 30, 2025 | 8.11 | 8.14 | 8.14 | 8.26 | 8.08 | 8.61M |
| December 29, 2025 | 8.15 | 8.17 | 8.17 | 8.26 | 8.06 | 8.46M |
| December 26, 2025 | 8.28 | 8.15 | 8.15 | 8.3 | 8.11 | 9.63M |
| December 25, 2025 | 8.21 | 8.3 | 8.3 | 8.32 | 8.18 | 8.28M |
| December 24, 2025 | 8.14 | 8.22 | 8.22 | 8.23 | 8.07 | 8.96M |
| December 23, 2025 | 8.09 | 8.14 | 8.14 | 8.19 | 8.01 | 9.36M |
| December 22, 2025 | 8.17 | 8.11 | 8.11 | 8.25 | 8.06 | 8.58M |
| December 19, 2025 | 7.9 | 8.14 | 8.14 | 8.19 | 7.9 | 12.33M |
| December 18, 2025 | 7.85 | 7.91 | 7.91 | 8.09 | 7.82 | 9.46M |
| December 17, 2025 | 8.15 | 7.91 | 7.91 | 8.18 | 7.69 | 16.16M |
| December 16, 2025 | 8.27 | 8.15 | 8.15 | 8.34 | 8.11 | 15.97M |
| December 15, 2025 | 7.83 | 8.34 | 8.34 | 8.47 | 7.76 | 27.96M |
| December 12, 2025 | 7.67 | 7.84 | 7.84 | 8.09 | 7.66 | 11.29M |
| December 11, 2025 | 7.86 | 7.66 | 7.66 | 7.86 | 7.66 | 8.17M |
| December 10, 2025 | 7.93 | 7.82 | 7.82 | 7.97 | 7.76 | 7.79M |
| December 09, 2025 | 8.08 | 7.95 | 7.95 | 8.1 | 7.92 | 8.11M |
| December 08, 2025 | 8.13 | 8.1 | 8.1 | 8.18 | 8.08 | 8.2M |
| December 05, 2025 | 8 | 8.11 | 8.11 | 8.11 | 7.88 | 8.37M |
| December 04, 2025 | 8.08 | 7.97 | 7.97 | 8.14 | 7.91 | 10.76M |
| December 03, 2025 | 8.32 | 8.14 | 8.14 | 8.43 | 8.07 | 17.11M |
| December 02, 2025 | 8.2 | 8.3 | 8.3 | 8.37 | 8.03 | 15.73M |
| December 01, 2025 | 8.1 | 8.14 | 8.14 | 8.29 | 8.06 | 11.2M |
| November 28, 2025 | 8.08 | 8.09 | 8.09 | 8.11 | 7.98 | 7.6M |
| November 27, 2025 | 8 | 8.08 | 8.08 | 8.14 | 7.99 | 7.87M |
| November 26, 2025 | 8.22 | 7.99 | 7.99 | 8.27 | 7.98 | 10.42M |
| November 25, 2025 | 8.05 | 8.23 | 8.23 | 8.33 | 8.05 | 11.27M |
| November 24, 2025 | 8.03 | 8.07 | 8.07 | 8.19 | 7.87 | 13.02M |
| November 21, 2025 | 8.51 | 7.95 | 7.95 | 8.65 | 7.92 | 24.18M |
| November 20, 2025 | 8.74 | 8.62 | 8.62 | 8.84 | 8.59 | 13.86M |
| November 19, 2025 | 8.75 | 8.74 | 8.74 | 8.98 | 8.65 | 14.36M |
| November 18, 2025 | 8.89 | 8.73 | 8.73 | 8.96 | 8.69 | 15.02M |
| November 17, 2025 | 8.89 | 8.96 | 8.96 | 9.02 | 8.86 | 15.03M |
| November 14, 2025 | 8.84 | 8.95 | 8.95 | 9.25 | 8.81 | 20.66M |
| November 13, 2025 | 8.7 | 8.89 | 8.89 | 8.99 | 8.67 | 15M |
| November 12, 2025 | 8.81 | 8.71 | 8.71 | 8.89 | 8.65 | 17.23M |
| November 11, 2025 | 8.94 | 8.84 | 8.84 | 9.1 | 8.8 | 18.79M |
| November 10, 2025 | 8.71 | 8.94 | 8.94 | 9.04 | 8.64 | 24.01M |
| November 07, 2025 | 8.81 | 8.71 | 8.71 | 8.94 | 8.69 | 27.89M |
| November 06, 2025 | 8.73 | 8.86 | 8.86 | 8.94 | 8.61 | 37.97M |
| November 05, 2025 | 8.27 | 8.65 | 8.65 | 8.77 | 8.26 | 40.79M |
| November 04, 2025 | 8.11 | 8.23 | 8.23 | 8.27 | 8 | 16.46M |
| November 03, 2025 | 8.02 | 8.09 | 8.09 | 8.15 | 7.99 | 8.27M |
| October 31, 2025 | 7.94 | 8.04 | 8.04 | 8.06 | 7.85 | 8.61M |
| October 30, 2025 | 7.95 | 7.9 | 7.9 | 8.01 | 7.89 | 8.21M |
| October 29, 2025 | 8.1 | 7.95 | 7.95 | 8.12 | 7.91 | 11.4M |
| October 28, 2025 | 8.09 | 8.06 | 8.06 | 8.14 | 8.01 | 9.34M |
| October 27, 2025 | 8.05 | 8.09 | 8.09 | 8.15 | 8.01 | 10.09M |
| October 24, 2025 | 7.94 | 8.04 | 8.04 | 8.06 | 7.9 | 11.18M |
| October 23, 2025 | 7.88 | 7.94 | 7.94 | 7.95 | 7.73 | 8.16M |
| October 22, 2025 | 7.79 | 7.89 | 7.89 | 7.93 | 7.74 | 10M |
| October 21, 2025 | 7.58 | 7.8 | 7.8 | 7.81 | 7.53 | 9.85M |