8.12
-0.04(-0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 09, 2026 | 8.14 | 8.12 | 8.12 | 8.16 | 7.94 | 17.85M |
| January 08, 2026 | 7.89 | 8.16 | 8.16 | 8.3 | 7.88 | 21.45M |
| January 07, 2026 | 7.77 | 7.91 | 7.91 | 8.05 | 7.72 | 29.97M |
| January 06, 2026 | 7.89 | 7.82 | 7.82 | 8.01 | 7.74 | 37.17M |
| January 05, 2026 | 7.82 | 7.89 | 7.89 | 7.95 | 7.44 | 39.39M |
| December 31, 2025 | 7.65 | 7.83 | 7.83 | 7.97 | 7.53 | 44.76M |
| December 30, 2025 | 7.53 | 7.59 | 7.59 | 7.73 | 7.15 | 69.53M |
| December 29, 2025 | 7.31 | 7.16 | 7.16 | 7.35 | 7.04 | 17.09M |
| December 26, 2025 | 7.06 | 7.3 | 7.3 | 7.3 | 7.05 | 14.56M |
| December 25, 2025 | 6.91 | 7.05 | 7.05 | 7.08 | 6.88 | 9.79M |
| December 24, 2025 | 6.86 | 6.9 | 6.9 | 6.94 | 6.83 | 11.27M |
| December 23, 2025 | 7.08 | 6.86 | 6.86 | 7.12 | 6.86 | 12.7M |
| December 22, 2025 | 6.94 | 7.1 | 7.1 | 7.21 | 6.89 | 19.01M |
| December 19, 2025 | 6.87 | 6.87 | 6.87 | 6.91 | 6.81 | 6.26M |
| December 18, 2025 | 6.81 | 6.88 | 6.88 | 6.91 | 6.8 | 8.92M |
| December 17, 2025 | 6.84 | 6.83 | 6.83 | 6.86 | 6.76 | 6.09M |
| December 16, 2025 | 6.91 | 6.83 | 6.83 | 6.94 | 6.79 | 6M |
| December 15, 2025 | 6.92 | 6.88 | 6.88 | 6.96 | 6.83 | 10.69M |
| December 12, 2025 | 6.78 | 6.94 | 6.94 | 6.95 | 6.71 | 24.12M |
| December 11, 2025 | 6.86 | 6.76 | 6.76 | 6.9 | 6.71 | 16.63M |
| December 10, 2025 | 6.9 | 6.84 | 6.84 | 6.98 | 6.81 | 11.23M |
| December 09, 2025 | 6.88 | 6.93 | 6.93 | 7 | 6.86 | 7.49M |
| December 08, 2025 | 7 | 6.88 | 6.88 | 7.02 | 6.86 | 9.18M |
| December 05, 2025 | 7.12 | 7 | 7 | 7.15 | 6.99 | 7.41M |
| December 04, 2025 | 7.16 | 7.11 | 7.11 | 7.23 | 7.03 | 11.31M |
| December 03, 2025 | 7.05 | 7.16 | 7.16 | 7.19 | 6.99 | 10.64M |
| December 02, 2025 | 7.03 | 7.03 | 7.03 | 7.05 | 6.95 | 9.87M |
| December 01, 2025 | 6.89 | 7.04 | 7.04 | 7.05 | 6.74 | 15.41M |
| November 28, 2025 | 6.91 | 6.91 | 6.91 | 6.99 | 6.88 | 5.48M |
| November 27, 2025 | 6.87 | 6.92 | 6.92 | 6.99 | 6.85 | 6.2M |
| November 26, 2025 | 6.88 | 6.87 | 6.87 | 6.98 | 6.84 | 6.67M |
| November 25, 2025 | 6.91 | 6.87 | 6.87 | 6.94 | 6.85 | 6.65M |
| November 24, 2025 | 6.92 | 6.88 | 6.88 | 6.99 | 6.84 | 9.68M |
| November 21, 2025 | 7.04 | 6.91 | 6.91 | 7.08 | 6.9 | 8.82M |
| November 20, 2025 | 7.12 | 7.05 | 7.05 | 7.15 | 7.04 | 7.69M |
| November 19, 2025 | 7.07 | 7.08 | 7.08 | 7.13 | 7.05 | 5.86M |
| November 18, 2025 | 7.16 | 7.08 | 7.08 | 7.16 | 7.03 | 8.11M |
| November 17, 2025 | 7.2 | 7.16 | 7.16 | 7.2 | 7.05 | 9.63M |
| November 14, 2025 | 7.2 | 7.2 | 7.2 | 7.29 | 7.18 | 7.04M |
| November 13, 2025 | 7.35 | 7.21 | 7.21 | 7.35 | 7.19 | 10.17M |
| November 12, 2025 | 7.37 | 7.33 | 7.33 | 7.42 | 7.33 | 7.71M |
| November 11, 2025 | 7.36 | 7.37 | 7.37 | 7.42 | 7.26 | 8.92M |
| November 10, 2025 | 7.4 | 7.36 | 7.36 | 7.42 | 7.31 | 9.73M |
| November 07, 2025 | 7.43 | 7.37 | 7.37 | 7.54 | 7.36 | 8.24M |
| November 06, 2025 | 7.48 | 7.46 | 7.46 | 7.54 | 7.38 | 13.3M |
| November 05, 2025 | 7.35 | 7.51 | 7.51 | 7.54 | 7.3 | 13.04M |
| November 04, 2025 | 7.57 | 7.36 | 7.36 | 7.59 | 7.31 | 20.51M |
| November 03, 2025 | 7.49 | 7.57 | 7.57 | 7.63 | 7.42 | 15.44M |
| October 31, 2025 | 7.61 | 7.47 | 7.47 | 7.68 | 7.41 | 19.51M |
| October 30, 2025 | 7.41 | 7.54 | 7.54 | 7.58 | 7.39 | 12.83M |
| October 29, 2025 | 7.38 | 7.45 | 7.45 | 7.46 | 7.26 | 9.08M |
| October 28, 2025 | 7.51 | 7.36 | 7.36 | 7.56 | 7.35 | 8.05M |
| October 27, 2025 | 7.4 | 7.53 | 7.53 | 7.54 | 7.31 | 12.67M |
| October 24, 2025 | 7.47 | 7.4 | 7.4 | 7.48 | 7.32 | 12.16M |
| October 23, 2025 | 7.45 | 7.42 | 7.42 | 7.51 | 7.4 | 12.29M |
| October 22, 2025 | 7.35 | 7.43 | 7.43 | 7.43 | 7.27 | 15.43M |
| October 21, 2025 | 7.11 | 7.36 | 7.36 | 7.43 | 7.08 | 22.24M |
| October 20, 2025 | 7.2 | 7.12 | 7.12 | 7.21 | 7.04 | 20.18M |
| October 17, 2025 | 7.15 | 7.17 | 7.17 | 7.2 | 7.07 | 17.12M |
| October 16, 2025 | 7.13 | 7.18 | 7.13 | 7.28 | 7.11 | 18.14M |