8.62
-0.12(-1.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 8.71 | 8.74 | 8.74 | 8.84 | 8.6 | 5.1M |
| January 12, 2026 | 8.58 | 8.71 | 8.71 | 8.74 | 8.54 | 4.65M |
| January 09, 2026 | 8.55 | 8.58 | 8.58 | 8.61 | 8.46 | 4.84M |
| January 08, 2026 | 8.38 | 8.54 | 8.54 | 8.59 | 8.31 | 5.25M |
| January 07, 2026 | 8.5 | 8.36 | 8.36 | 8.51 | 8.34 | 4.31M |
| January 06, 2026 | 8.47 | 8.48 | 8.48 | 8.58 | 8.44 | 5.31M |
| January 05, 2026 | 8.41 | 8.45 | 8.45 | 8.6 | 8.41 | 5.58M |
| December 31, 2025 | 8.37 | 8.41 | 8.41 | 8.44 | 8.25 | 3.38M |
| December 30, 2025 | 8.46 | 8.35 | 8.35 | 8.54 | 8.32 | 3.2M |
| December 29, 2025 | 8.48 | 8.49 | 8.49 | 8.53 | 8.37 | 3.24M |
| December 26, 2025 | 8.56 | 8.46 | 8.46 | 8.61 | 8.44 | 3.25M |
| December 25, 2025 | 8.55 | 8.55 | 8.55 | 8.59 | 8.43 | 3.36M |
| December 24, 2025 | 8.45 | 8.5 | 8.5 | 8.55 | 8.38 | 2.94M |
| December 23, 2025 | 8.52 | 8.39 | 8.39 | 8.55 | 8.37 | 3.57M |
| December 22, 2025 | 8.57 | 8.52 | 8.52 | 8.64 | 8.45 | 4.04M |
| December 19, 2025 | 8.43 | 8.53 | 8.53 | 8.57 | 8.32 | 3.65M |
| December 18, 2025 | 8.23 | 8.36 | 8.36 | 8.44 | 8.16 | 4.44M |
| December 17, 2025 | 8.27 | 8.22 | 8.22 | 8.33 | 8.04 | 5.16M |
| December 16, 2025 | 8.44 | 8.31 | 8.31 | 8.53 | 8.23 | 3.32M |
| December 15, 2025 | 8.31 | 8.44 | 8.44 | 8.48 | 8.22 | 5.53M |
| December 12, 2025 | 8.49 | 8.32 | 8.32 | 8.64 | 8.29 | 5.26M |
| December 11, 2025 | 8.82 | 8.48 | 8.48 | 8.87 | 8.45 | 6.04M |
| December 10, 2025 | 9 | 8.8 | 8.8 | 9.09 | 8.79 | 4.54M |
| December 09, 2025 | 9.11 | 9.05 | 9.05 | 9.15 | 9 | 3.48M |
| December 08, 2025 | 9.13 | 9.12 | 9.12 | 9.21 | 9.06 | 3.83M |
| December 05, 2025 | 8.88 | 9.09 | 9.09 | 9.09 | 8.79 | 4.45M |
| December 04, 2025 | 9.15 | 8.88 | 8.88 | 9.21 | 8.88 | 4.55M |
| December 03, 2025 | 9.28 | 9.19 | 9.19 | 9.32 | 9.13 | 3.4M |
| December 02, 2025 | 9.29 | 9.28 | 9.28 | 9.34 | 9.18 | 4.09M |
| December 01, 2025 | 9.36 | 9.33 | 9.33 | 9.48 | 9.29 | 4.41M |
| November 28, 2025 | 9.15 | 9.36 | 9.36 | 9.38 | 9.07 | 3.57M |
| November 27, 2025 | 9.04 | 9.19 | 9.19 | 9.22 | 9 | 4.61M |
| November 26, 2025 | 9.28 | 9.1 | 9.1 | 9.4 | 9.06 | 3.83M |
| November 25, 2025 | 9.18 | 9.26 | 9.26 | 9.35 | 9.08 | 4.78M |
| November 24, 2025 | 9.05 | 9.08 | 9.08 | 9.35 | 8.97 | 5.65M |
| November 21, 2025 | 9.45 | 8.93 | 8.93 | 9.57 | 8.91 | 7.78M |
| November 20, 2025 | 9.58 | 9.46 | 9.46 | 9.62 | 9.29 | 5.87M |
| November 19, 2025 | 9.84 | 9.46 | 9.46 | 9.89 | 9.44 | 8.26M |
| November 18, 2025 | 9.81 | 9.85 | 9.85 | 10 | 9.63 | 6.93M |
| November 17, 2025 | 9.97 | 9.83 | 9.83 | 10 | 9.72 | 3.76M |
| November 14, 2025 | 9.41 | 9.77 | 9.77 | 9.8 | 9.41 | 4.68M |
| November 13, 2025 | 9.72 | 9.62 | 9.62 | 9.72 | 9.57 | 3.4M |
| November 12, 2025 | 9.66 | 9.69 | 9.69 | 9.76 | 9.58 | 3.9M |
| November 11, 2025 | 9.62 | 9.66 | 9.66 | 9.7 | 9.55 | 3.23M |
| November 10, 2025 | 9.66 | 9.58 | 9.58 | 9.71 | 9.51 | 4.21M |
| November 07, 2025 | 9.41 | 9.65 | 9.65 | 9.7 | 9.39 | 5.02M |
| November 06, 2025 | 9.55 | 9.4 | 9.4 | 9.56 | 9.36 | 3.01M |
| November 05, 2025 | 9.22 | 9.54 | 9.54 | 9.57 | 9.21 | 5.83M |
| November 04, 2025 | 9.25 | 9.29 | 9.29 | 9.32 | 9.19 | 5.37M |
| November 03, 2025 | 9.09 | 9.22 | 9.22 | 9.27 | 9.05 | 6.45M |
| October 31, 2025 | 8.9 | 9.04 | 9.04 | 9.07 | 8.9 | 5.57M |
| October 30, 2025 | 9.03 | 8.93 | 8.93 | 9.05 | 8.91 | 5.24M |
| October 29, 2025 | 9.15 | 9.03 | 9.03 | 9.22 | 8.89 | 6.36M |
| October 28, 2025 | 9.28 | 9.15 | 9.15 | 9.31 | 9.1 | 9.11M |
| October 27, 2025 | 9.66 | 9.28 | 9.28 | 9.7 | 9.22 | 9.59M |
| October 24, 2025 | 9.65 | 9.67 | 9.67 | 9.77 | 9.58 | 5.78M |
| October 23, 2025 | 9.59 | 9.68 | 9.68 | 9.72 | 9.46 | 7.5M |
| October 22, 2025 | 9.33 | 9.54 | 9.54 | 9.59 | 9.33 | 5.36M |
| October 21, 2025 | 9.1 | 9.38 | 9.38 | 9.41 | 9.02 | 4.62M |
| October 20, 2025 | 8.94 | 9.07 | 9.07 | 9.08 | 8.84 | 3.41M |