8.30
-0.1(-1.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.4 | 8.3 | 8.3 | 8.44 | 8.22 | 61.23M |
| January 13, 2026 | 8.58 | 8.4 | 8.4 | 8.59 | 8.38 | 64.89M |
| January 12, 2026 | 8.66 | 8.6 | 8.6 | 8.74 | 8.48 | 80.04M |
| January 09, 2026 | 8.38 | 8.61 | 8.61 | 8.7 | 8.34 | 77M |
| January 08, 2026 | 8.51 | 8.42 | 8.42 | 8.57 | 8.35 | 70.05M |
| January 07, 2026 | 8.35 | 8.49 | 8.49 | 8.52 | 8.25 | 102.38M |
| January 06, 2026 | 8.25 | 8.31 | 8.31 | 8.4 | 8.21 | 57.04M |
| January 05, 2026 | 8.33 | 8.24 | 8.24 | 8.38 | 8.14 | 56.76M |
| December 31, 2025 | 8.23 | 8.26 | 8.26 | 8.44 | 8.2 | 49.18M |
| December 30, 2025 | 8.48 | 8.27 | 8.27 | 8.53 | 8.25 | 70.4M |
| December 29, 2025 | 8.32 | 8.43 | 8.43 | 8.67 | 8.31 | 139.18M |
| December 26, 2025 | 7.69 | 8.17 | 8.17 | 8.3 | 7.68 | 113.91M |
| December 25, 2025 | 7.71 | 7.7 | 7.7 | 7.71 | 7.66 | 23M |
| December 24, 2025 | 7.71 | 7.72 | 7.72 | 7.73 | 7.64 | 29.77M |
| December 23, 2025 | 7.71 | 7.72 | 7.72 | 7.75 | 7.65 | 24.63M |
| December 22, 2025 | 7.77 | 7.71 | 7.71 | 7.79 | 7.68 | 27.03M |
| December 19, 2025 | 7.74 | 7.78 | 7.78 | 7.78 | 7.67 | 26.69M |
| December 18, 2025 | 7.82 | 7.78 | 7.78 | 7.84 | 7.73 | 31M |
| December 17, 2025 | 7.68 | 7.76 | 7.76 | 7.78 | 7.63 | 31.84M |
| December 16, 2025 | 7.93 | 7.69 | 7.69 | 7.94 | 7.68 | 40.08M |
| December 15, 2025 | 8 | 7.94 | 7.94 | 8.14 | 7.93 | 47.37M |
| December 12, 2025 | 7.84 | 7.99 | 7.99 | 8.16 | 7.76 | 88.1M |
| December 11, 2025 | 7.65 | 7.67 | 7.67 | 7.74 | 7.62 | 24.78M |
| December 10, 2025 | 7.59 | 7.64 | 7.64 | 7.66 | 7.57 | 25.81M |
| December 09, 2025 | 7.73 | 7.59 | 7.59 | 7.74 | 7.51 | 51.09M |
| December 08, 2025 | 7.99 | 7.76 | 7.76 | 7.99 | 7.72 | 64.89M |
| December 05, 2025 | 7.95 | 8.01 | 8.01 | 8.02 | 7.85 | 33.63M |
| December 04, 2025 | 8.27 | 7.98 | 7.98 | 8.27 | 7.96 | 55M |
| December 03, 2025 | 8.13 | 8.31 | 8.31 | 8.53 | 8.1 | 86.67M |
| December 02, 2025 | 7.89 | 8.12 | 8.12 | 8.3 | 7.71 | 86.9M |
| December 01, 2025 | 7.99 | 7.84 | 7.84 | 8.08 | 7.8 | 76.33M |
| November 28, 2025 | 7.62 | 7.65 | 7.65 | 7.68 | 7.59 | 19.52M |
| November 27, 2025 | 7.55 | 7.64 | 7.64 | 7.69 | 7.46 | 30.24M |
| November 26, 2025 | 7.66 | 7.53 | 7.53 | 7.74 | 7.52 | 41.2M |
| November 25, 2025 | 7.69 | 7.71 | 7.71 | 7.73 | 7.61 | 25.55M |
| November 24, 2025 | 7.84 | 7.64 | 7.64 | 7.88 | 7.63 | 34.65M |
| November 21, 2025 | 7.91 | 7.76 | 7.76 | 8 | 7.74 | 41.03M |
| November 20, 2025 | 8.37 | 8.02 | 8.02 | 8.46 | 8 | 67.43M |
| November 19, 2025 | 8.21 | 8.3 | 8.3 | 8.35 | 8.2 | 30.83M |
| November 18, 2025 | 8.4 | 8.2 | 8.2 | 8.44 | 8.13 | 42.4M |
| November 17, 2025 | 8.41 | 8.45 | 8.45 | 8.55 | 8.38 | 31.52M |
| November 14, 2025 | 8.62 | 8.37 | 8.37 | 8.69 | 8.36 | 40.05M |
| November 13, 2025 | 8.46 | 8.67 | 8.67 | 8.75 | 8.41 | 46.03M |
| November 12, 2025 | 8.51 | 8.45 | 8.45 | 8.59 | 8.41 | 29.37M |
| November 11, 2025 | 8.7 | 8.54 | 8.54 | 8.7 | 8.46 | 47.01M |
| November 10, 2025 | 8.93 | 8.72 | 8.72 | 8.96 | 8.69 | 59.75M |
| November 07, 2025 | 8.52 | 8.92 | 8.92 | 8.99 | 8.47 | 129.32M |
| November 06, 2025 | 8.16 | 8.52 | 8.52 | 8.55 | 8.1 | 80.99M |
| November 05, 2025 | 8.13 | 8.17 | 8.17 | 8.34 | 8.03 | 51.5M |
| November 04, 2025 | 8.07 | 8.13 | 8.13 | 8.17 | 8.01 | 46.63M |
| November 03, 2025 | 8.03 | 8.07 | 8.07 | 8.18 | 8.03 | 48.78M |
| October 31, 2025 | 8.04 | 8 | 8 | 8.22 | 7.95 | 49.08M |
| October 30, 2025 | 7.76 | 8.06 | 8.06 | 8.22 | 7.75 | 105.7M |
| October 29, 2025 | 7.66 | 7.72 | 7.72 | 7.8 | 7.62 | 42.08M |
| October 28, 2025 | 7.77 | 7.65 | 7.65 | 7.8 | 7.6 | 47.72M |
| October 27, 2025 | 7.76 | 7.82 | 7.82 | 7.91 | 7.6 | 47.71M |
| October 24, 2025 | 7.87 | 7.8 | 7.8 | 7.88 | 7.75 | 53.68M |
| October 23, 2025 | 7.89 | 7.95 | 7.95 | 8.04 | 7.88 | 54.13M |
| October 22, 2025 | 8 | 7.86 | 7.86 | 8.08 | 7.83 | 50.79M |
| October 21, 2025 | 8.1 | 8.11 | 8.11 | 8.17 | 7.89 | 82.58M |