8.09
+0.11(+1.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 7.98 | 8.09 | 8.09 | 8.09 | 7.81 | 15.7M |
| January 20, 2026 | 8.15 | 7.98 | 7.98 | 8.16 | 7.9 | 14.57M |
| January 19, 2026 | 7.95 | 8.1 | 8.1 | 8.14 | 7.85 | 14.27M |
| January 16, 2026 | 8.05 | 7.98 | 7.98 | 8.23 | 7.91 | 17.04M |
| January 15, 2026 | 8.39 | 8.03 | 8.03 | 8.41 | 7.95 | 25.55M |
| January 14, 2026 | 8.22 | 8.44 | 8.44 | 8.59 | 8.19 | 34.34M |
| January 13, 2026 | 8.56 | 8.24 | 8.24 | 8.66 | 8.17 | 35.4M |
| January 12, 2026 | 8.38 | 8.67 | 8.67 | 8.73 | 8.18 | 45.95M |
| January 09, 2026 | 7.93 | 8.34 | 8.34 | 8.37 | 7.93 | 47.96M |
| January 08, 2026 | 8 | 8.02 | 8.02 | 8.28 | 7.97 | 36.42M |
| January 07, 2026 | 7.78 | 7.88 | 7.88 | 8.05 | 7.7 | 38.98M |
| January 06, 2026 | 7.94 | 7.8 | 7.8 | 7.95 | 7.71 | 34.08M |
| January 05, 2026 | 7.76 | 7.99 | 7.99 | 8.04 | 7.75 | 29.15M |
| December 31, 2025 | 8.04 | 7.74 | 7.74 | 8.05 | 7.73 | 27.32M |
| December 30, 2025 | 8.14 | 7.97 | 7.97 | 8.17 | 7.83 | 38.13M |
| December 29, 2025 | 8.68 | 8.21 | 8.21 | 8.77 | 8.07 | 51.93M |
| December 26, 2025 | 8.64 | 8.9 | 8.9 | 9.07 | 8.4 | 63.4M |
| December 25, 2025 | 9.18 | 8.65 | 8.65 | 9.28 | 8.62 | 60.02M |
| December 24, 2025 | 8.61 | 8.99 | 8.99 | 9.43 | 8.56 | 72.28M |
| December 23, 2025 | 9.44 | 9.05 | 9.05 | 9.45 | 8.67 | 78.38M |
| December 22, 2025 | 9.44 | 9.02 | 9.02 | 9.55 | 8.86 | 86.44M |
| December 19, 2025 | 8.96 | 9.51 | 9.51 | 10.29 | 8.77 | 127M |
| December 18, 2025 | 7.67 | 8.86 | 8.86 | 8.86 | 7.67 | 86.55M |
| December 17, 2025 | 7.3 | 7.38 | 7.38 | 7.48 | 7.21 | 36.8M |
| December 16, 2025 | 7.8 | 7.26 | 7.26 | 7.85 | 7.2 | 47.73M |
| December 15, 2025 | 7.75 | 7.98 | 7.98 | 8.07 | 7.46 | 59.9M |
| December 12, 2025 | 8.08 | 7.78 | 7.78 | 8.23 | 7.78 | 75.6M |
| December 11, 2025 | 8.97 | 8.48 | 8.48 | 9.2 | 8.3 | 113.92M |
| December 10, 2025 | 9.7 | 9.79 | 9.79 | 10.69 | 9.65 | 127.54M |
| December 09, 2025 | 8.35 | 8.91 | 8.91 | 9.66 | 7.96 | 102.22M |
| December 08, 2025 | 8.01 | 8.05 | 8.05 | 8.22 | 7.81 | 30.27M |
| December 05, 2025 | 7.45 | 7.73 | 7.73 | 7.8 | 7.3 | 28.31M |
| December 04, 2025 | 7.87 | 7.7 | 7.7 | 7.94 | 7.67 | 20.36M |
| December 03, 2025 | 7.52 | 7.92 | 7.92 | 8.28 | 7.52 | 30.61M |
| December 02, 2025 | 7.85 | 7.92 | 7.92 | 8.09 | 7.66 | 29.42M |
| December 01, 2025 | 7.76 | 7.86 | 7.86 | 8.14 | 7.66 | 38.79M |
| November 28, 2025 | 7.52 | 7.7 | 7.7 | 7.72 | 7.41 | 24.96M |
| November 27, 2025 | 7.36 | 7.59 | 7.59 | 7.85 | 7.25 | 31.3M |
| November 26, 2025 | 7.54 | 7.36 | 7.36 | 7.62 | 7.2 | 18.22M |
| November 25, 2025 | 7.15 | 7.55 | 7.55 | 7.56 | 7.15 | 20.37M |
| November 24, 2025 | 7.19 | 7.11 | 7.11 | 7.2 | 6.97 | 14.36M |
| November 21, 2025 | 7.24 | 7.04 | 7.04 | 7.53 | 6.97 | 21.13M |
| November 20, 2025 | 7.47 | 7.32 | 7.32 | 7.47 | 7.18 | 15.55M |
| November 19, 2025 | 7.68 | 7.4 | 7.4 | 7.72 | 7.36 | 20.49M |
| November 18, 2025 | 7.96 | 7.58 | 7.58 | 7.99 | 7.53 | 34.78M |
| November 17, 2025 | 7.63 | 8.02 | 8.02 | 8.05 | 7.55 | 44.42M |
| November 14, 2025 | 7.31 | 7.69 | 7.69 | 8.1 | 7.31 | 39.69M |
| November 13, 2025 | 7.3 | 7.37 | 7.37 | 7.38 | 7.19 | 12.63M |
| November 12, 2025 | 7.32 | 7.25 | 7.25 | 7.38 | 7.18 | 9.97M |
| November 11, 2025 | 7.23 | 7.31 | 7.31 | 7.4 | 7.15 | 12.91M |
| November 10, 2025 | 7.11 | 7.24 | 7.24 | 7.3 | 7.04 | 13.04M |
| November 07, 2025 | 7.14 | 7.1 | 7.1 | 7.25 | 7.07 | 12.29M |
| November 06, 2025 | 7.29 | 7.12 | 7.12 | 7.33 | 7.07 | 16M |
| November 05, 2025 | 7.16 | 7.25 | 7.25 | 7.38 | 7.09 | 26.63M |
| November 04, 2025 | 6.94 | 7.19 | 7.19 | 7.36 | 6.9 | 28.09M |
| November 03, 2025 | 6.81 | 6.94 | 6.94 | 6.96 | 6.77 | 10.69M |
| October 31, 2025 | 6.68 | 6.8 | 6.8 | 6.85 | 6.67 | 8.98M |
| October 30, 2025 | 6.7 | 6.68 | 6.68 | 6.8 | 6.65 | 9.24M |
| October 29, 2025 | 6.91 | 6.77 | 6.77 | 6.92 | 6.56 | 13.59M |
| October 28, 2025 | 6.72 | 6.93 | 6.93 | 7.05 | 6.69 | 20.86M |