8.02
+0.02(+0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.98 | 8.02 | 8.02 | 8.12 | 7.96 | 21.29M |
| January 13, 2026 | 8.34 | 8 | 8 | 8.34 | 7.95 | 25.3M |
| January 12, 2026 | 8.26 | 8.35 | 8.35 | 8.36 | 8.11 | 22.8M |
| January 09, 2026 | 8.27 | 8.31 | 8.31 | 8.39 | 8.18 | 21.65M |
| January 08, 2026 | 8.1 | 8.35 | 8.35 | 8.39 | 8.04 | 23.71M |
| January 07, 2026 | 8.16 | 8.13 | 8.13 | 8.27 | 8.06 | 20.8M |
| January 06, 2026 | 7.96 | 8.19 | 8.19 | 8.22 | 7.95 | 26.47M |
| January 05, 2026 | 8.19 | 7.95 | 7.95 | 8.22 | 7.94 | 27.99M |
| December 31, 2025 | 8.18 | 8.22 | 8.22 | 8.4 | 8.12 | 22.07M |
| December 30, 2025 | 8.71 | 8.19 | 8.19 | 8.71 | 8.02 | 46.85M |
| December 29, 2025 | 8.83 | 8.7 | 8.7 | 8.9 | 8.7 | 26.34M |
| December 26, 2025 | 8.54 | 8.97 | 8.97 | 9.15 | 8.45 | 52.1M |
| December 25, 2025 | 8.7 | 8.55 | 8.55 | 8.77 | 8.41 | 30.29M |
| December 24, 2025 | 8.48 | 8.71 | 8.71 | 8.83 | 8.38 | 30.32M |
| December 23, 2025 | 8.45 | 8.6 | 8.6 | 8.78 | 8.31 | 41.84M |
| December 22, 2025 | 8.99 | 8.63 | 8.63 | 8.99 | 8.6 | 51.96M |
| December 19, 2025 | 8.95 | 9.16 | 9.16 | 9.24 | 8.58 | 55.11M |
| December 18, 2025 | 9.43 | 9.1 | 9.1 | 9.45 | 8.89 | 71.09M |
| December 17, 2025 | 8.77 | 9.55 | 9.55 | 9.63 | 8.67 | 79.66M |
| December 16, 2025 | 8.44 | 8.79 | 8.79 | 9.06 | 8.44 | 62.84M |
| December 15, 2025 | 8.27 | 8.5 | 8.5 | 8.68 | 8.25 | 33.61M |
| December 12, 2025 | 8.12 | 8.42 | 8.42 | 8.58 | 8.1 | 47.75M |
| December 11, 2025 | 8.27 | 8.12 | 8.12 | 8.78 | 8.12 | 58.34M |
| December 10, 2025 | 8.1 | 8.27 | 8.27 | 8.33 | 8.01 | 26.23M |
| December 09, 2025 | 7.87 | 8.18 | 8.18 | 8.39 | 7.83 | 41.77M |
| December 08, 2025 | 7.91 | 7.94 | 7.94 | 8.08 | 7.88 | 23.88M |
| December 05, 2025 | 7.85 | 7.9 | 7.9 | 7.96 | 7.72 | 22.81M |
| December 04, 2025 | 8.12 | 7.86 | 7.86 | 8.18 | 7.86 | 28.18M |
| December 03, 2025 | 8 | 8.12 | 8.12 | 8.3 | 7.79 | 38.89M |
| December 02, 2025 | 7.99 | 7.99 | 7.99 | 8.08 | 7.88 | 23.96M |
| December 01, 2025 | 7.77 | 8.05 | 8.05 | 8.17 | 7.6 | 40.68M |
| November 28, 2025 | 7.85 | 7.74 | 7.74 | 7.86 | 7.55 | 30.15M |
| November 27, 2025 | 7.8 | 7.91 | 7.91 | 8.05 | 7.75 | 48.45M |
| November 26, 2025 | 7.76 | 7.68 | 7.68 | 7.92 | 7.65 | 20.93M |
| November 25, 2025 | 7.78 | 7.81 | 7.81 | 7.86 | 7.73 | 24.31M |
| November 24, 2025 | 7.51 | 7.81 | 7.81 | 7.91 | 7.51 | 37.39M |
| November 21, 2025 | 7.42 | 7.43 | 7.43 | 7.63 | 7.36 | 21.31M |
| November 20, 2025 | 7.78 | 7.53 | 7.53 | 7.78 | 7.47 | 17.1M |
| November 19, 2025 | 7.78 | 7.69 | 7.69 | 7.82 | 7.48 | 26.26M |
| November 18, 2025 | 7.71 | 7.77 | 7.77 | 7.94 | 7.65 | 30.38M |
| November 17, 2025 | 7.65 | 7.81 | 7.81 | 7.93 | 7.55 | 44.88M |
| November 14, 2025 | 7.27 | 7.7 | 7.7 | 7.98 | 7.23 | 66.86M |
| November 13, 2025 | 7.25 | 7.29 | 7.29 | 7.31 | 7.14 | 19.23M |
| November 12, 2025 | 7.18 | 7.28 | 7.27 | 7.34 | 7.11 | 25.37M |
| November 11, 2025 | 7.15 | 7.17 | 7.16 | 7.26 | 7.11 | 14.31M |
| November 10, 2025 | 7.11 | 7.12 | 7.11 | 7.18 | 7.05 | 15.39M |
| November 07, 2025 | 7.25 | 7.12 | 7.12 | 7.33 | 7.09 | 19.79M |
| November 06, 2025 | 7.35 | 7.2 | 7.2 | 7.36 | 7.17 | 15.78M |
| November 05, 2025 | 7.26 | 7.32 | 7.32 | 7.41 | 7.21 | 16.78M |
| November 04, 2025 | 7.29 | 7.29 | 7.29 | 7.31 | 7.2 | 14.68M |
| November 03, 2025 | 7.08 | 7.3 | 7.3 | 7.34 | 7.08 | 24.13M |
| October 31, 2025 | 7.2 | 7.08 | 7.08 | 7.2 | 7.05 | 20.6M |
| October 30, 2025 | 7.37 | 7.15 | 7.15 | 7.38 | 7.13 | 26.61M |
| October 29, 2025 | 7.27 | 7.37 | 7.37 | 7.43 | 7.14 | 27.56M |
| October 28, 2025 | 7.36 | 7.38 | 7.38 | 7.49 | 7.33 | 21.19M |
| October 27, 2025 | 7.37 | 7.38 | 7.38 | 7.46 | 7.27 | 27.92M |
| October 24, 2025 | 7.34 | 7.37 | 7.37 | 7.51 | 7.32 | 28.63M |
| October 23, 2025 | 7.31 | 7.34 | 7.34 | 7.36 | 7.21 | 25.68M |
| October 22, 2025 | 7.04 | 7.31 | 7.31 | 7.43 | 7.03 | 43.07M |
| October 21, 2025 | 7 | 7.08 | 7.08 | 7.1 | 6.96 | 13.57M |