8.95
-0.21(-2.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.16 | 8.95 | 8.95 | 9.26 | 8.84 | 28.27M |
| January 13, 2026 | 9.52 | 9.16 | 9.16 | 9.58 | 9.09 | 26.04M |
| January 12, 2026 | 9.09 | 9.35 | 9.35 | 9.53 | 9.06 | 32.48M |
| January 09, 2026 | 9.15 | 8.97 | 8.97 | 9.16 | 8.82 | 24.45M |
| January 08, 2026 | 8.61 | 9.06 | 9.06 | 9.08 | 8.54 | 36.81M |
| January 07, 2026 | 8.5 | 8.67 | 8.67 | 8.88 | 8.41 | 40.6M |
| January 06, 2026 | 8.36 | 8.43 | 8.43 | 8.53 | 8.26 | 21.56M |
| January 05, 2026 | 8.38 | 8.29 | 8.29 | 8.38 | 8.23 | 12.79M |
| December 31, 2025 | 8.36 | 8.29 | 8.29 | 8.38 | 8.12 | 14.9M |
| December 30, 2025 | 8.47 | 8.37 | 8.37 | 8.49 | 8.28 | 15M |
| December 29, 2025 | 8.45 | 8.42 | 8.42 | 8.66 | 8.35 | 19.4M |
| December 26, 2025 | 8.28 | 8.44 | 8.44 | 8.71 | 8.17 | 27.58M |
| December 25, 2025 | 8.36 | 8.21 | 8.21 | 8.36 | 8.17 | 11.45M |
| December 24, 2025 | 7.94 | 8.29 | 8.29 | 8.45 | 7.91 | 18.01M |
| December 23, 2025 | 7.98 | 7.94 | 7.94 | 8.04 | 7.87 | 9.31M |
| December 22, 2025 | 8.02 | 7.98 | 7.98 | 8.11 | 7.98 | 8.32M |
| December 19, 2025 | 7.87 | 8.02 | 8.02 | 8.05 | 7.86 | 9.01M |
| December 18, 2025 | 7.83 | 7.83 | 7.83 | 7.93 | 7.73 | 7.54M |
| December 17, 2025 | 7.88 | 7.86 | 7.86 | 7.95 | 7.62 | 13.08M |
| December 16, 2025 | 8.12 | 7.88 | 7.88 | 8.13 | 7.85 | 10.51M |
| December 15, 2025 | 8.3 | 8.18 | 8.18 | 8.38 | 8.14 | 12.34M |
| December 12, 2025 | 8.2 | 8.34 | 8.34 | 8.45 | 8.18 | 13.76M |
| December 11, 2025 | 8.22 | 8.18 | 8.18 | 8.5 | 8.17 | 13.34M |
| December 10, 2025 | 8.48 | 8.22 | 8.22 | 8.48 | 8.19 | 12.33M |
| December 09, 2025 | 8.46 | 8.48 | 8.48 | 8.58 | 8.46 | 5.55M |
| December 08, 2025 | 8.5 | 8.51 | 8.51 | 8.62 | 8.43 | 10.08M |
| December 05, 2025 | 8.33 | 8.47 | 8.47 | 8.51 | 8.29 | 8.13M |
| December 04, 2025 | 8.02 | 8.32 | 8.32 | 8.45 | 8.02 | 9.8M |
| December 03, 2025 | 8.58 | 8.35 | 8.35 | 8.62 | 8.31 | 12.12M |
| December 02, 2025 | 8.5 | 8.61 | 8.61 | 8.72 | 8.43 | 15.54M |
| December 01, 2025 | 8.3 | 8.5 | 8.5 | 8.64 | 8.25 | 16.84M |
| November 28, 2025 | 8.02 | 8.3 | 8.3 | 8.37 | 7.95 | 15.46M |
| November 27, 2025 | 7.99 | 8.02 | 8.02 | 8.4 | 7.98 | 22.15M |
| November 26, 2025 | 8.05 | 7.9 | 7.9 | 8.09 | 7.84 | 15.6M |
| November 25, 2025 | 8.11 | 8.11 | 8.11 | 8.22 | 8.01 | 10.09M |
| November 24, 2025 | 8.07 | 8.01 | 8.01 | 8.12 | 7.83 | 12.45M |
| November 21, 2025 | 8.4 | 8 | 8 | 8.47 | 7.95 | 15.4M |
| November 20, 2025 | 8.5 | 8.47 | 8.47 | 8.71 | 8.44 | 10.19M |
| November 19, 2025 | 8.6 | 8.5 | 8.5 | 8.75 | 8.43 | 10.45M |
| November 18, 2025 | 8.69 | 8.62 | 8.62 | 8.76 | 8.59 | 12.47M |
| November 17, 2025 | 8.7 | 8.73 | 8.73 | 8.82 | 8.68 | 9.44M |
| November 14, 2025 | 8.73 | 8.76 | 8.76 | 8.92 | 8.58 | 13.6M |
| November 13, 2025 | 9.4 | 8.79 | 8.79 | 9.4 | 8.7 | 14.18M |
| November 12, 2025 | 9.03 | 8.77 | 8.77 | 9.03 | 8.73 | 19.37M |
| November 11, 2025 | 9.14 | 9.03 | 9.03 | 9.23 | 9 | 13.59M |
| November 10, 2025 | 9.24 | 9.09 | 9.09 | 9.28 | 9.01 | 17.42M |
| November 07, 2025 | 9.4 | 9.26 | 9.26 | 9.55 | 9.23 | 18M |
| November 06, 2025 | 9.7 | 9.41 | 9.41 | 9.7 | 9.38 | 23.94M |
| November 05, 2025 | 9.17 | 9.65 | 9.65 | 9.76 | 9.16 | 38.92M |
| November 04, 2025 | 9.46 | 9.31 | 9.31 | 9.62 | 9.15 | 20.26M |
| November 03, 2025 | 9.3 | 9.44 | 9.44 | 9.54 | 9.24 | 19.23M |
| October 31, 2025 | 9.24 | 9.23 | 9.23 | 9.39 | 9.16 | 13.17M |
| October 30, 2025 | 9.37 | 9.19 | 9.19 | 9.45 | 9.17 | 18.77M |
| October 29, 2025 | 9.6 | 9.37 | 9.37 | 9.69 | 9.31 | 24.53M |
| October 28, 2025 | 9.43 | 9.72 | 9.72 | 10.15 | 9.39 | 28.08M |
| October 27, 2025 | 9.79 | 9.48 | 9.48 | 9.99 | 9.47 | 24.13M |
| October 24, 2025 | 9.64 | 9.67 | 9.67 | 9.76 | 9.55 | 16.47M |
| October 23, 2025 | 9.6 | 9.62 | 9.62 | 9.7 | 9.4 | 17.16M |
| October 22, 2025 | 9.88 | 9.66 | 9.66 | 9.9 | 9.56 | 22.41M |
| October 21, 2025 | 10.01 | 9.96 | 9.96 | 10.14 | 9.91 | 38.95M |