8.35
-0.03(-0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 8.3 | 8.35 | 8.35 | 8.53 | 8.27 | 16.66M |
| January 14, 2026 | 8.02 | 8.38 | 8.38 | 8.63 | 8 | 32.77M |
| January 13, 2026 | 8.24 | 8.02 | 8.02 | 8.25 | 8.02 | 14.81M |
| January 12, 2026 | 7.83 | 8.24 | 8.24 | 8.39 | 7.82 | 24.77M |
| January 09, 2026 | 7.83 | 7.85 | 7.85 | 7.87 | 7.74 | 8.9M |
| January 08, 2026 | 7.73 | 7.79 | 7.79 | 7.81 | 7.69 | 7.89M |
| January 07, 2026 | 7.74 | 7.74 | 7.74 | 7.78 | 7.69 | 7.4M |
| January 06, 2026 | 7.62 | 7.77 | 7.77 | 7.78 | 7.61 | 9.51M |
| January 05, 2026 | 7.6 | 7.62 | 7.62 | 7.66 | 7.54 | 7.34M |
| December 31, 2025 | 7.61 | 7.6 | 7.6 | 7.62 | 7.49 | 6.41M |
| December 30, 2025 | 7.64 | 7.61 | 7.61 | 7.67 | 7.48 | 6.99M |
| December 29, 2025 | 7.77 | 7.66 | 7.66 | 7.77 | 7.62 | 8.22M |
| December 26, 2025 | 7.61 | 7.77 | 7.77 | 7.88 | 7.59 | 10.29M |
| December 25, 2025 | 7.57 | 7.64 | 7.64 | 7.65 | 7.54 | 4.96M |
| December 24, 2025 | 7.55 | 7.6 | 7.6 | 7.61 | 7.51 | 6.13M |
| December 23, 2025 | 7.73 | 7.59 | 7.59 | 7.73 | 7.57 | 6.23M |
| December 22, 2025 | 7.64 | 7.71 | 7.71 | 7.72 | 7.62 | 5.6M |
| December 19, 2025 | 7.51 | 7.68 | 7.68 | 7.7 | 7.47 | 7.12M |
| December 18, 2025 | 7.53 | 7.51 | 7.51 | 7.61 | 7.45 | 7.72M |
| December 17, 2025 | 7.4 | 7.53 | 7.53 | 7.56 | 7.37 | 7.45M |
| December 16, 2025 | 7.56 | 7.45 | 7.45 | 7.64 | 7.41 | 9.05M |
| December 15, 2025 | 7.37 | 7.55 | 7.55 | 7.59 | 7.35 | 7.55M |
| December 12, 2025 | 7.59 | 7.44 | 7.44 | 7.59 | 7.43 | 8.37M |
| December 11, 2025 | 7.74 | 7.58 | 7.58 | 7.74 | 7.53 | 10.59M |
| December 10, 2025 | 7.87 | 7.71 | 7.71 | 7.93 | 7.66 | 11.12M |
| December 09, 2025 | 7.83 | 7.95 | 7.92 | 7.97 | 7.66 | 15.37M |
| December 08, 2025 | 7.89 | 7.86 | 7.83 | 8.05 | 7.86 | 11.49M |
| December 05, 2025 | 7.76 | 7.87 | 7.87 | 7.88 | 7.67 | 6.33M |
| December 04, 2025 | 7.83 | 7.73 | 7.73 | 7.86 | 7.67 | 7.79M |
| December 03, 2025 | 7.9 | 7.84 | 7.84 | 7.97 | 7.82 | 7.27M |
| December 02, 2025 | 7.88 | 7.92 | 7.92 | 7.95 | 7.81 | 7.69M |
| December 01, 2025 | 7.87 | 7.87 | 7.87 | 7.92 | 7.84 | 6.64M |
| November 28, 2025 | 7.73 | 7.91 | 7.91 | 7.94 | 7.66 | 12.3M |
| November 27, 2025 | 7.71 | 7.75 | 7.75 | 7.87 | 7.71 | 8.09M |
| November 26, 2025 | 7.78 | 7.7 | 7.7 | 7.83 | 7.67 | 8.21M |
| November 25, 2025 | 7.82 | 7.76 | 7.76 | 7.85 | 7.75 | 8.23M |
| November 24, 2025 | 7.7 | 7.78 | 7.78 | 7.84 | 7.69 | 9.15M |
| November 21, 2025 | 8.04 | 7.68 | 7.68 | 8.15 | 7.65 | 17.48M |
| November 20, 2025 | 8.03 | 8.11 | 8.11 | 8.15 | 7.96 | 10M |
| November 19, 2025 | 8.21 | 8.05 | 8.05 | 8.38 | 8.01 | 13.17M |
| November 18, 2025 | 8.4 | 8.27 | 8.27 | 8.5 | 8.18 | 14.37M |
| November 17, 2025 | 8.3 | 8.38 | 8.38 | 8.42 | 8.18 | 16.94M |
| November 14, 2025 | 8.12 | 8.34 | 8.34 | 8.46 | 8.12 | 22.69M |
| November 13, 2025 | 8.11 | 8.18 | 8.18 | 8.24 | 8.06 | 12.31M |
| November 12, 2025 | 8.13 | 8.1 | 8.1 | 8.21 | 8.08 | 12.05M |
| November 11, 2025 | 8.17 | 8.09 | 8.09 | 8.18 | 8.06 | 12.71M |
| November 10, 2025 | 8.07 | 8.17 | 8.17 | 8.17 | 8.07 | 12.11M |
| November 07, 2025 | 8.26 | 8.15 | 8.15 | 8.27 | 8.05 | 20.42M |
| November 06, 2025 | 8.3 | 8.28 | 8.28 | 8.36 | 8.18 | 19.18M |
| November 05, 2025 | 8.2 | 8.31 | 8.31 | 8.45 | 8.16 | 20.93M |
| November 04, 2025 | 8.35 | 8.36 | 8.36 | 8.41 | 8.26 | 24.01M |
| November 03, 2025 | 8.34 | 8.41 | 8.41 | 8.59 | 8.26 | 52.25M |
| October 31, 2025 | 8.17 | 8.36 | 8.36 | 8.76 | 8.13 | 59.91M |
| October 30, 2025 | 8.08 | 7.96 | 7.96 | 8.21 | 7.91 | 19.13M |
| October 29, 2025 | 8.27 | 8.12 | 8.12 | 8.31 | 7.99 | 37.03M |
| October 28, 2025 | 8 | 8.2 | 8.2 | 8.6 | 7.9 | 58.43M |
| October 27, 2025 | 7.82 | 7.82 | 7.82 | 7.92 | 7.7 | 12.2M |
| October 24, 2025 | 8.05 | 7.81 | 7.81 | 8.11 | 7.79 | 17.6M |
| October 23, 2025 | 7.96 | 8.12 | 8.12 | 8.19 | 7.9 | 20.56M |
| October 22, 2025 | 7.83 | 7.95 | 7.95 | 8.06 | 7.8 | 20.2M |