8.51
+0.1(+1.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.4 | 8.51 | 8.51 | 8.62 | 8.32 | 17.73M |
| January 13, 2026 | 8.72 | 8.41 | 8.41 | 8.72 | 8.39 | 17.45M |
| January 12, 2026 | 8.7 | 8.68 | 8.68 | 8.74 | 8.53 | 19.81M |
| January 09, 2026 | 8.64 | 8.66 | 8.66 | 8.68 | 8.55 | 10.58M |
| January 08, 2026 | 8.45 | 8.64 | 8.64 | 8.64 | 8.45 | 10.96M |
| January 07, 2026 | 8.49 | 8.5 | 8.5 | 8.59 | 8.44 | 9.32M |
| January 06, 2026 | 8.4 | 8.49 | 8.49 | 8.53 | 8.36 | 9.36M |
| January 05, 2026 | 8.2 | 8.41 | 8.41 | 8.41 | 8.17 | 10M |
| December 31, 2025 | 8.2 | 8.18 | 8.18 | 8.22 | 8.09 | 7.48M |
| December 30, 2025 | 8.25 | 8.2 | 8.2 | 8.31 | 8.17 | 7.08M |
| December 29, 2025 | 8.4 | 8.31 | 8.31 | 8.4 | 8.24 | 6.78M |
| December 26, 2025 | 8.54 | 8.42 | 8.42 | 8.57 | 8.39 | 7.48M |
| December 25, 2025 | 8.52 | 8.5 | 8.5 | 8.54 | 8.38 | 6.86M |
| December 24, 2025 | 8.38 | 8.5 | 8.5 | 8.53 | 8.35 | 6.48M |
| December 23, 2025 | 8.36 | 8.39 | 8.39 | 8.49 | 8.36 | 6.38M |
| December 22, 2025 | 8.31 | 8.44 | 8.44 | 8.48 | 8.29 | 7.83M |
| December 19, 2025 | 8.26 | 8.25 | 8.25 | 8.39 | 8.2 | 6.59M |
| December 18, 2025 | 8.12 | 8.15 | 8.15 | 8.28 | 8.09 | 6.05M |
| December 17, 2025 | 8.08 | 8.2 | 8.2 | 8.22 | 7.95 | 9.62M |
| December 16, 2025 | 8.23 | 8.08 | 8.08 | 8.29 | 8.07 | 7.91M |
| December 15, 2025 | 8.33 | 8.29 | 8.29 | 8.39 | 8.09 | 7.52M |
| December 12, 2025 | 8.36 | 8.33 | 8.33 | 8.48 | 8.31 | 7.21M |
| December 11, 2025 | 8.54 | 8.33 | 8.33 | 8.56 | 8.31 | 7.34M |
| December 10, 2025 | 8.58 | 8.54 | 8.54 | 8.6 | 8.43 | 6.06M |
| December 09, 2025 | 8.57 | 8.57 | 8.57 | 8.65 | 8.53 | 6.55M |
| December 08, 2025 | 8.41 | 8.59 | 8.59 | 8.65 | 8.39 | 9.16M |
| December 05, 2025 | 8.26 | 8.41 | 8.41 | 8.41 | 8.16 | 7.55M |
| December 04, 2025 | 8.64 | 8.24 | 8.24 | 8.64 | 8.18 | 10.61M |
| December 03, 2025 | 8.63 | 8.43 | 8.43 | 8.64 | 8.39 | 10.37M |
| December 02, 2025 | 8.73 | 8.63 | 8.63 | 8.73 | 8.6 | 8.41M |
| December 01, 2025 | 8.79 | 8.73 | 8.73 | 8.87 | 8.71 | 9.09M |
| November 28, 2025 | 8.64 | 8.76 | 8.76 | 8.77 | 8.62 | 10.68M |
| November 27, 2025 | 8.56 | 8.68 | 8.68 | 8.84 | 8.5 | 12.22M |
| November 26, 2025 | 8.7 | 8.56 | 8.56 | 8.87 | 8.53 | 15.29M |
| November 25, 2025 | 8.6 | 8.7 | 8.7 | 8.77 | 8.5 | 13.44M |
| November 24, 2025 | 8.44 | 8.51 | 8.51 | 8.56 | 8.32 | 11.14M |
| November 21, 2025 | 8.68 | 8.32 | 8.32 | 8.79 | 8.22 | 17.75M |
| November 20, 2025 | 8.95 | 8.8 | 8.8 | 9.17 | 8.71 | 15.13M |
| November 19, 2025 | 9.45 | 8.87 | 8.87 | 9.6 | 8.8 | 24.92M |
| November 18, 2025 | 9.58 | 9.38 | 9.38 | 9.95 | 9.28 | 20.6M |
| November 17, 2025 | 9.71 | 9.63 | 9.63 | 9.83 | 9.54 | 20.17M |
| November 14, 2025 | 9.9 | 9.9 | 9.9 | 10.1 | 9.8 | 26M |
| November 13, 2025 | 9.73 | 10 | 10 | 10.11 | 9.61 | 40.24M |
| November 12, 2025 | 9.85 | 9.64 | 9.64 | 9.91 | 9.53 | 29.52M |
| November 11, 2025 | 9.27 | 9.85 | 9.85 | 9.98 | 9.23 | 50.19M |
| November 10, 2025 | 9.4 | 9.24 | 9.24 | 9.49 | 9.22 | 12.7M |
| November 07, 2025 | 9.27 | 9.34 | 9.34 | 9.46 | 9.22 | 12.37M |
| November 06, 2025 | 9.46 | 9.35 | 9.35 | 9.51 | 9.25 | 11.74M |
| November 05, 2025 | 9.21 | 9.4 | 9.4 | 9.43 | 9.16 | 12.91M |
| November 04, 2025 | 9.42 | 9.33 | 9.33 | 9.49 | 9.25 | 10.36M |
| November 03, 2025 | 9.5 | 9.41 | 9.41 | 9.5 | 9.22 | 14.04M |
| October 31, 2025 | 9.23 | 9.41 | 9.41 | 9.56 | 9.23 | 17.58M |
| October 30, 2025 | 9.32 | 9.25 | 9.25 | 9.38 | 9.21 | 15.15M |
| October 29, 2025 | 9.32 | 9.4 | 9.4 | 9.53 | 9.32 | 15.3M |
| October 28, 2025 | 9.4 | 9.39 | 9.39 | 9.49 | 9.32 | 15.35M |
| October 27, 2025 | 9.3 | 9.42 | 9.42 | 9.62 | 9.21 | 21.69M |
| October 24, 2025 | 9.07 | 9.3 | 9.3 | 9.32 | 9.06 | 17.47M |
| October 23, 2025 | 9.02 | 9.06 | 9.06 | 9.09 | 8.92 | 10.75M |
| October 22, 2025 | 8.98 | 9.07 | 9.07 | 9.1 | 8.9 | 10.12M |
| October 21, 2025 | 9.02 | 9.04 | 9.04 | 9.1 | 8.92 | 13.02M |