8.82
-0.11(-1.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.95 | 8.82 | 8.82 | 8.95 | 8.72 | 9.26M |
| January 13, 2026 | 8.88 | 8.93 | 8.93 | 8.98 | 8.8 | 7.92M |
| January 12, 2026 | 8.81 | 8.91 | 8.91 | 8.98 | 8.77 | 7.58M |
| January 09, 2026 | 8.78 | 8.78 | 8.78 | 8.83 | 8.65 | 6.46M |
| January 08, 2026 | 8.7 | 8.81 | 8.81 | 8.84 | 8.65 | 4.14M |
| January 07, 2026 | 8.83 | 8.73 | 8.73 | 8.85 | 8.71 | 5.25M |
| January 06, 2026 | 8.77 | 8.83 | 8.83 | 8.87 | 8.76 | 4.09M |
| January 05, 2026 | 8.68 | 8.74 | 8.74 | 8.77 | 8.63 | 3.4M |
| December 31, 2025 | 8.77 | 8.69 | 8.69 | 8.79 | 8.66 | 2.58M |
| December 30, 2025 | 8.73 | 8.77 | 8.77 | 8.88 | 8.72 | 4.8M |
| December 29, 2025 | 8.63 | 8.76 | 8.76 | 8.85 | 8.58 | 5.43M |
| December 26, 2025 | 8.69 | 8.64 | 8.64 | 8.75 | 8.61 | 3.21M |
| December 25, 2025 | 8.62 | 8.7 | 8.7 | 8.73 | 8.6 | 3.1M |
| December 24, 2025 | 8.54 | 8.62 | 8.62 | 8.63 | 8.46 | 2.7M |
| December 23, 2025 | 8.58 | 8.56 | 8.56 | 8.64 | 8.53 | 2.6M |
| December 22, 2025 | 8.62 | 8.6 | 8.6 | 8.64 | 8.57 | 3.04M |
| December 19, 2025 | 8.48 | 8.59 | 8.59 | 8.61 | 8.48 | 3.44M |
| December 18, 2025 | 8.31 | 8.49 | 8.49 | 8.72 | 8.26 | 6.58M |
| December 17, 2025 | 8.41 | 8.32 | 8.32 | 8.42 | 8.16 | 5.77M |
| December 16, 2025 | 8.42 | 8.41 | 8.41 | 8.48 | 8.27 | 5.25M |
| December 15, 2025 | 8.52 | 8.41 | 8.41 | 8.56 | 8.39 | 4.05M |
| December 12, 2025 | 8.66 | 8.52 | 8.52 | 8.7 | 8.5 | 4.28M |
| December 11, 2025 | 8.9 | 8.66 | 8.66 | 8.9 | 8.66 | 3.93M |
| December 10, 2025 | 8.87 | 8.87 | 8.87 | 8.93 | 8.8 | 2.91M |
| December 09, 2025 | 9 | 8.88 | 8.88 | 9.04 | 8.88 | 2.96M |
| December 08, 2025 | 9.01 | 9 | 9 | 9.09 | 8.98 | 4.49M |
| December 05, 2025 | 8.88 | 9.01 | 9.01 | 9.03 | 8.81 | 4.47M |
| December 04, 2025 | 9.09 | 8.95 | 8.95 | 9.09 | 8.78 | 5.21M |
| December 03, 2025 | 9.05 | 8.86 | 8.86 | 9.06 | 8.82 | 5.39M |
| December 02, 2025 | 9.11 | 9.03 | 9.03 | 9.11 | 8.99 | 4.04M |
| December 01, 2025 | 9.06 | 9.1 | 9.1 | 9.14 | 9.06 | 3.79M |
| November 28, 2025 | 9.09 | 9.1 | 9.1 | 9.12 | 9.01 | 4.79M |
| November 27, 2025 | 9.1 | 9.1 | 9.1 | 9.2 | 9.08 | 4.45M |
| November 26, 2025 | 9.3 | 9.1 | 9.1 | 9.36 | 9.09 | 7.4M |
| November 25, 2025 | 9.41 | 9.32 | 9.32 | 9.44 | 9.3 | 6.47M |
| November 24, 2025 | 9.4 | 9.35 | 9.35 | 9.47 | 9.24 | 5.88M |
| November 21, 2025 | 9.75 | 9.33 | 9.33 | 9.86 | 9.33 | 12.11M |
| November 20, 2025 | 10.05 | 9.82 | 9.82 | 10.1 | 9.74 | 16.63M |
| November 19, 2025 | 9.66 | 10.15 | 10.15 | 10.28 | 9.56 | 25.87M |
| November 18, 2025 | 9.79 | 9.66 | 9.66 | 9.84 | 9.6 | 4.7M |
| November 17, 2025 | 9.85 | 9.84 | 9.84 | 9.87 | 9.72 | 4.3M |
| November 14, 2025 | 9.79 | 9.81 | 9.81 | 9.9 | 9.76 | 4.61M |
| November 13, 2025 | 9.73 | 9.82 | 9.82 | 9.86 | 9.64 | 5.4M |
| November 12, 2025 | 9.72 | 9.69 | 9.69 | 9.72 | 9.61 | 3.91M |
| November 11, 2025 | 9.71 | 9.72 | 9.72 | 9.72 | 9.63 | 4.74M |
| November 10, 2025 | 9.61 | 9.72 | 9.72 | 9.76 | 9.6 | 6.5M |
| November 07, 2025 | 9.43 | 9.62 | 9.62 | 9.7 | 9.39 | 8.83M |
| November 06, 2025 | 9.55 | 9.42 | 9.42 | 9.6 | 9.41 | 8M |
| November 05, 2025 | 9.48 | 9.57 | 9.57 | 9.61 | 9.45 | 4.13M |
| November 04, 2025 | 9.63 | 9.53 | 9.53 | 9.7 | 9.47 | 7.35M |
| November 03, 2025 | 9.45 | 9.68 | 9.68 | 9.71 | 9.39 | 15.72M |
| October 31, 2025 | 9.88 | 9.98 | 9.98 | 10.01 | 9.85 | 5.38M |
| October 30, 2025 | 9.94 | 9.86 | 9.86 | 10 | 9.86 | 4.82M |
| October 29, 2025 | 9.94 | 9.92 | 9.92 | 10.01 | 9.82 | 5.57M |
| October 28, 2025 | 10 | 9.96 | 9.96 | 10.08 | 9.89 | 7.24M |
| October 27, 2025 | 9.77 | 10.04 | 10.04 | 10.07 | 9.76 | 8.78M |
| October 24, 2025 | 9.71 | 9.76 | 9.76 | 9.76 | 9.7 | 3.94M |
| October 23, 2025 | 9.61 | 9.71 | 9.71 | 9.73 | 9.52 | 3.85M |
| October 22, 2025 | 9.71 | 9.64 | 9.64 | 9.75 | 9.63 | 4.07M |
| October 21, 2025 | 9.59 | 9.68 | 9.68 | 9.7 | 9.55 | 4.11M |