8.47
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.5 | 8.47 | 8.47 | 8.68 | 8.2 | 15.09M |
| January 13, 2026 | 8.7 | 8.47 | 8.47 | 8.7 | 8.45 | 13.1M |
| January 12, 2026 | 8.39 | 8.63 | 8.63 | 8.83 | 8.37 | 19.86M |
| January 09, 2026 | 8.52 | 8.33 | 8.33 | 8.68 | 8.26 | 15.36M |
| January 08, 2026 | 8.5 | 8.52 | 8.52 | 8.61 | 8.31 | 16.19M |
| January 07, 2026 | 8.36 | 8.54 | 8.54 | 8.74 | 8.31 | 20.4M |
| January 06, 2026 | 8.62 | 8.36 | 8.36 | 8.85 | 8.27 | 33.9M |
| January 05, 2026 | 7.91 | 8.49 | 8.49 | 8.7 | 7.83 | 43.1M |
| December 31, 2025 | 7.7 | 7.91 | 7.91 | 8.17 | 7.7 | 14.24M |
| December 30, 2025 | 7.81 | 7.76 | 7.76 | 7.89 | 7.69 | 10.9M |
| December 29, 2025 | 7.76 | 7.87 | 7.87 | 7.98 | 7.5 | 16.95M |
| December 26, 2025 | 7.81 | 7.76 | 7.76 | 7.88 | 7.65 | 14.82M |
| December 25, 2025 | 8.11 | 7.87 | 7.87 | 8.15 | 7.8 | 21.64M |
| December 24, 2025 | 7.58 | 8.18 | 8.18 | 8.31 | 7.54 | 31.34M |
| December 23, 2025 | 7.56 | 7.78 | 7.78 | 7.87 | 7.55 | 25.08M |
| December 22, 2025 | 7.67 | 7.55 | 7.55 | 7.76 | 7.54 | 20.28M |
| December 19, 2025 | 7.39 | 7.63 | 7.63 | 7.72 | 7.37 | 27.88M |
| December 18, 2025 | 7.29 | 7.43 | 7.43 | 7.53 | 7.2 | 23.16M |
| December 17, 2025 | 7.45 | 7.37 | 7.37 | 7.78 | 7.22 | 32.03M |
| December 16, 2025 | 7.6 | 7.35 | 7.35 | 7.95 | 7.33 | 47.66M |
| December 15, 2025 | 7.2 | 7.73 | 7.73 | 7.73 | 6.66 | 50.96M |
| December 12, 2025 | 6.85 | 7.03 | 7.03 | 7.51 | 6.78 | 29.6M |
| December 11, 2025 | 7.06 | 6.83 | 6.83 | 7.08 | 6.81 | 9.71M |
| December 10, 2025 | 7.26 | 7.02 | 7.02 | 7.28 | 7.01 | 8.56M |
| December 09, 2025 | 7.33 | 7.24 | 7.24 | 7.34 | 7.08 | 8.64M |
| December 08, 2025 | 7.1 | 7.3 | 7.3 | 7.38 | 7.1 | 10.68M |
| December 05, 2025 | 7.04 | 7.07 | 7.07 | 7.1 | 6.98 | 6.92M |
| December 04, 2025 | 7.09 | 7.09 | 7.09 | 7.19 | 6.98 | 7.32M |
| December 03, 2025 | 7.11 | 7.09 | 7.09 | 7.23 | 7.05 | 5.83M |
| December 02, 2025 | 7.14 | 7.16 | 7.16 | 7.18 | 7.01 | 6.93M |
| December 01, 2025 | 7.17 | 7.15 | 7.15 | 7.32 | 7.12 | 7.99M |
| November 28, 2025 | 7.15 | 7.16 | 7.16 | 7.2 | 7 | 8.05M |
| November 27, 2025 | 7.11 | 7.2 | 7.2 | 7.33 | 6.96 | 12.45M |
| November 26, 2025 | 6.88 | 7.05 | 7.05 | 7.35 | 6.87 | 15.11M |
| November 25, 2025 | 6.98 | 6.91 | 6.91 | 7.01 | 6.89 | 5.13M |
| November 24, 2025 | 6.77 | 6.95 | 6.95 | 7.01 | 6.74 | 12.7M |
| November 21, 2025 | 7.17 | 6.7 | 6.7 | 7.2 | 6.65 | 13.92M |
| November 20, 2025 | 7.22 | 7.16 | 7.16 | 7.3 | 7.03 | 6.89M |
| November 19, 2025 | 7.36 | 7.18 | 7.18 | 7.43 | 7.12 | 9.64M |
| November 18, 2025 | 7.55 | 7.31 | 7.31 | 7.55 | 7.23 | 13.82M |
| November 17, 2025 | 7.5 | 7.56 | 7.56 | 7.68 | 7.41 | 11.06M |
| November 14, 2025 | 7.34 | 7.39 | 7.39 | 7.56 | 7.32 | 12.54M |
| November 13, 2025 | 7.31 | 7.36 | 7.36 | 7.4 | 7.21 | 11.49M |
| November 12, 2025 | 7.27 | 7.27 | 7.27 | 7.3 | 7.18 | 9.68M |
| November 11, 2025 | 7.11 | 7.31 | 7.31 | 7.32 | 7.08 | 11.8M |
| November 10, 2025 | 7.09 | 7.12 | 7.12 | 7.15 | 7.02 | 7.84M |
| November 07, 2025 | 7 | 7.09 | 7.09 | 7.12 | 6.95 | 7.6M |
| November 06, 2025 | 7.03 | 7 | 7 | 7.07 | 6.91 | 6.93M |
| November 05, 2025 | 6.93 | 7 | 7 | 7.05 | 6.86 | 8.71M |
| November 04, 2025 | 6.87 | 6.93 | 6.93 | 6.95 | 6.84 | 7.79M |
| November 03, 2025 | 6.79 | 6.85 | 6.85 | 6.9 | 6.76 | 10.7M |
| October 31, 2025 | 6.62 | 6.77 | 6.77 | 6.81 | 6.62 | 12.12M |
| October 30, 2025 | 6.62 | 6.62 | 6.62 | 6.78 | 6.6 | 9.24M |
| October 29, 2025 | 6.66 | 6.63 | 6.63 | 6.74 | 6.58 | 8.38M |
| October 28, 2025 | 6.58 | 6.66 | 6.66 | 6.68 | 6.57 | 5.09M |
| October 27, 2025 | 6.69 | 6.6 | 6.6 | 6.72 | 6.58 | 6.44M |
| October 24, 2025 | 6.72 | 6.65 | 6.65 | 6.77 | 6.64 | 6.41M |
| October 23, 2025 | 6.64 | 6.71 | 6.71 | 6.73 | 6.53 | 8.38M |
| October 22, 2025 | 6.57 | 6.64 | 6.64 | 6.65 | 6.52 | 7.73M |
| October 21, 2025 | 6.41 | 6.61 | 6.61 | 6.62 | 6.41 | 10.78M |