8.68
-0.25(-2.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.96 | 8.68 | 8.68 | 9.03 | 8.6 | 39.2M |
| January 13, 2026 | 9.06 | 8.93 | 8.93 | 9.25 | 8.88 | 33.28M |
| January 12, 2026 | 9.47 | 8.97 | 8.97 | 9.53 | 8.96 | 45.45M |
| January 09, 2026 | 8.85 | 9.3 | 9.3 | 9.54 | 8.85 | 60.11M |
| January 08, 2026 | 8.51 | 8.78 | 8.78 | 9.06 | 8.43 | 40.25M |
| January 07, 2026 | 8.6 | 8.41 | 8.41 | 8.78 | 8.38 | 25.83M |
| January 06, 2026 | 8.49 | 8.58 | 8.58 | 8.67 | 8.42 | 20.7M |
| January 05, 2026 | 8.37 | 8.48 | 8.48 | 8.59 | 8.36 | 22.22M |
| December 31, 2025 | 8.47 | 8.4 | 8.4 | 8.56 | 8.32 | 17.91M |
| December 30, 2025 | 8.4 | 8.55 | 8.55 | 8.65 | 8.4 | 25.7M |
| December 29, 2025 | 8.41 | 8.46 | 8.46 | 8.59 | 8.3 | 19.78M |
| December 26, 2025 | 8.64 | 8.41 | 8.41 | 8.64 | 8.36 | 22.74M |
| December 25, 2025 | 8.62 | 8.64 | 8.64 | 8.73 | 8.54 | 19.12M |
| December 24, 2025 | 8.47 | 8.62 | 8.62 | 8.8 | 8.45 | 35.31M |
| December 23, 2025 | 8.01 | 8.52 | 8.52 | 8.66 | 8.01 | 50.36M |
| December 22, 2025 | 8.02 | 8.04 | 8.04 | 8.16 | 7.99 | 16.47M |
| December 19, 2025 | 7.98 | 8.07 | 8.07 | 8.11 | 7.93 | 11.43M |
| December 18, 2025 | 7.82 | 7.99 | 7.99 | 8.2 | 7.78 | 24.16M |
| December 17, 2025 | 7.91 | 7.81 | 7.81 | 7.96 | 7.64 | 16.56M |
| December 16, 2025 | 8.18 | 7.9 | 7.9 | 8.21 | 7.88 | 22.08M |
| December 15, 2025 | 8 | 8.16 | 8.16 | 8.25 | 7.99 | 20.3M |
| December 12, 2025 | 7.89 | 8.04 | 8.04 | 8.14 | 7.89 | 18.43M |
| December 11, 2025 | 7.99 | 7.91 | 7.91 | 8.08 | 7.9 | 17.23M |
| December 10, 2025 | 7.95 | 7.96 | 7.96 | 8.01 | 7.75 | 19.11M |
| December 09, 2025 | 8.11 | 7.97 | 7.97 | 8.19 | 7.93 | 22.4M |
| December 08, 2025 | 8.11 | 8.14 | 8.14 | 8.26 | 8.08 | 20.19M |
| December 05, 2025 | 8.1 | 8.11 | 8.11 | 8.24 | 8.03 | 18.42M |
| December 04, 2025 | 8.35 | 8.1 | 8.1 | 8.37 | 8.07 | 22.78M |
| December 03, 2025 | 8.13 | 8.36 | 8.36 | 8.48 | 8.13 | 48.22M |
| December 02, 2025 | 8.07 | 8.13 | 8.13 | 8.22 | 8.01 | 57.16M |
| December 01, 2025 | 7.45 | 8.07 | 8.07 | 8.07 | 7.37 | 37.44M |
| November 28, 2025 | 7.26 | 7.34 | 7.34 | 7.35 | 7.23 | 8.54M |
| November 27, 2025 | 7.28 | 7.29 | 7.29 | 7.38 | 7.27 | 10.02M |
| November 26, 2025 | 7.35 | 7.35 | 7.27 | 7.53 | 7.32 | 10.79M |
| November 25, 2025 | 7.34 | 7.39 | 7.31 | 7.45 | 7.32 | 11.47M |
| November 24, 2025 | 7.29 | 7.33 | 7.25 | 7.37 | 7.24 | 14.72M |
| November 21, 2025 | 7.5 | 7.24 | 7.24 | 7.62 | 7.2 | 21.13M |
| November 20, 2025 | 7.69 | 7.55 | 7.55 | 7.75 | 7.49 | 16.69M |
| November 19, 2025 | 7.84 | 7.69 | 7.69 | 8.07 | 7.65 | 23.29M |
| November 18, 2025 | 7.88 | 7.84 | 7.84 | 7.91 | 7.71 | 22.62M |
| November 17, 2025 | 8.01 | 7.9 | 7.9 | 8.06 | 7.88 | 22.52M |
| November 14, 2025 | 7.85 | 7.97 | 7.97 | 8.25 | 7.81 | 35.53M |
| November 13, 2025 | 7.88 | 7.87 | 7.87 | 7.96 | 7.8 | 17.04M |
| November 12, 2025 | 7.86 | 7.86 | 7.86 | 7.98 | 7.8 | 13.71M |
| November 11, 2025 | 7.97 | 7.9 | 7.9 | 8.01 | 7.86 | 13.37M |
| November 10, 2025 | 7.79 | 7.97 | 7.97 | 7.99 | 7.79 | 24.05M |
| November 07, 2025 | 7.93 | 7.83 | 7.83 | 7.94 | 7.77 | 27.29M |
| November 06, 2025 | 8 | 7.92 | 7.92 | 8.07 | 7.89 | 20.65M |
| November 05, 2025 | 8 | 7.99 | 7.99 | 8.1 | 7.89 | 29.52M |
| November 04, 2025 | 8.22 | 8.09 | 8.09 | 8.29 | 7.93 | 28.01M |
| November 03, 2025 | 8.07 | 8.2 | 8.2 | 8.31 | 7.99 | 25.47M |
| October 31, 2025 | 8.1 | 8.07 | 8.07 | 8.22 | 8.06 | 22.36M |
| October 30, 2025 | 8.36 | 8.18 | 8.18 | 8.52 | 8.16 | 23.02M |
| October 29, 2025 | 8.4 | 8.36 | 8.36 | 8.43 | 8.27 | 15.41M |
| October 28, 2025 | 8.33 | 8.44 | 8.44 | 8.67 | 8.28 | 33.48M |
| October 27, 2025 | 8.56 | 8.35 | 8.35 | 8.67 | 8.25 | 34.41M |
| October 24, 2025 | 8.48 | 8.55 | 8.55 | 8.75 | 8.4 | 27.77M |
| October 23, 2025 | 8.35 | 8.48 | 8.48 | 8.49 | 8.23 | 15.16M |
| October 22, 2025 | 8.48 | 8.41 | 8.41 | 8.58 | 8.34 | 15.42M |
| October 21, 2025 | 8.39 | 8.4 | 8.4 | 8.58 | 8.27 | 21.75M |