8.45
+0.02(+0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 8.41 | 8.45 | 8.45 | 8.5 | 8.38 | 24.63M |
| January 14, 2026 | 8.49 | 8.43 | 8.43 | 8.66 | 8.37 | 43.36M |
| January 13, 2026 | 8.69 | 8.49 | 8.49 | 8.69 | 8.44 | 46.63M |
| January 12, 2026 | 8.74 | 8.69 | 8.69 | 8.77 | 8.61 | 50.66M |
| January 09, 2026 | 8.76 | 8.78 | 8.78 | 8.83 | 8.6 | 47.84M |
| January 08, 2026 | 8.48 | 8.8 | 8.8 | 8.95 | 8.43 | 66.08M |
| January 07, 2026 | 8.37 | 8.48 | 8.48 | 8.65 | 8.3 | 48.74M |
| January 06, 2026 | 8.37 | 8.4 | 8.4 | 8.44 | 8.35 | 30.04M |
| January 05, 2026 | 8.27 | 8.39 | 8.39 | 8.48 | 8.27 | 31.64M |
| December 31, 2025 | 8.37 | 8.26 | 8.26 | 8.39 | 8.25 | 20.95M |
| December 30, 2025 | 8.36 | 8.34 | 8.34 | 8.46 | 8.3 | 23.32M |
| December 29, 2025 | 8.47 | 8.43 | 8.43 | 8.66 | 8.25 | 41.13M |
| December 26, 2025 | 8.44 | 8.5 | 8.5 | 8.55 | 8.33 | 39M |
| December 25, 2025 | 8.47 | 8.44 | 8.44 | 8.5 | 8.36 | 24.52M |
| December 24, 2025 | 8.3 | 8.47 | 8.47 | 8.51 | 8.25 | 29.07M |
| December 23, 2025 | 8.38 | 8.34 | 8.34 | 8.42 | 8.28 | 22.07M |
| December 22, 2025 | 8.45 | 8.41 | 8.41 | 8.54 | 8.34 | 29.58M |
| December 19, 2025 | 8.34 | 8.41 | 8.41 | 8.45 | 8.34 | 20.78M |
| December 18, 2025 | 8.33 | 8.31 | 8.31 | 8.4 | 8.28 | 22.01M |
| December 17, 2025 | 8.29 | 8.4 | 8.4 | 8.42 | 8.15 | 27.93M |
| December 16, 2025 | 8.59 | 8.33 | 8.33 | 8.59 | 8.22 | 40.78M |
| December 15, 2025 | 8.66 | 8.59 | 8.59 | 8.84 | 8.51 | 35.41M |
| December 12, 2025 | 8.57 | 8.77 | 8.77 | 8.93 | 8.48 | 51.85M |
| December 11, 2025 | 9.13 | 8.64 | 8.64 | 9.36 | 8.62 | 74.6M |
| December 10, 2025 | 9.16 | 9.16 | 9.16 | 9.26 | 9.05 | 36.59M |
| December 09, 2025 | 9.28 | 9.13 | 9.13 | 9.3 | 9.1 | 46.07M |
| December 08, 2025 | 9.09 | 9.31 | 9.31 | 9.4 | 9.08 | 71.81M |
| December 05, 2025 | 9.14 | 9.18 | 9.18 | 9.27 | 9.01 | 111M |
| December 04, 2025 | 8.28 | 9.11 | 9.11 | 9.11 | 8.21 | 102.1M |
| December 03, 2025 | 8.41 | 8.28 | 8.28 | 8.45 | 8.21 | 25.61M |
| December 02, 2025 | 8.74 | 8.4 | 8.4 | 8.75 | 8.33 | 46.21M |
| December 01, 2025 | 8.78 | 8.73 | 8.73 | 8.81 | 8.62 | 43.04M |
| November 28, 2025 | 8.53 | 8.82 | 8.82 | 8.95 | 8.53 | 61.97M |
| November 27, 2025 | 8.57 | 8.53 | 8.53 | 8.68 | 8.51 | 29.03M |
| November 26, 2025 | 8.51 | 8.61 | 8.61 | 8.76 | 8.26 | 54.94M |
| November 25, 2025 | 8.56 | 8.51 | 8.51 | 8.72 | 8.47 | 41.21M |
| November 24, 2025 | 8.35 | 8.51 | 8.51 | 8.65 | 8.3 | 51.38M |
| November 21, 2025 | 8.45 | 8.18 | 8.18 | 8.52 | 8.14 | 41.12M |
| November 20, 2025 | 8.38 | 8.58 | 8.58 | 8.95 | 8.36 | 62.6M |
| November 19, 2025 | 8.13 | 8.44 | 8.44 | 8.68 | 8.11 | 60.1M |
| November 18, 2025 | 8.29 | 8.13 | 8.13 | 8.32 | 8.08 | 26.82M |
| November 17, 2025 | 8.39 | 8.3 | 8.3 | 8.45 | 8.23 | 30.38M |
| November 14, 2025 | 8.6 | 8.45 | 8.45 | 8.66 | 8.45 | 32.41M |
| November 13, 2025 | 8.62 | 8.68 | 8.68 | 8.75 | 8.52 | 32.15M |
| November 12, 2025 | 8.88 | 8.66 | 8.66 | 8.99 | 8.63 | 38M |
| November 11, 2025 | 8.7 | 8.91 | 8.91 | 9.11 | 8.7 | 48.74M |
| November 10, 2025 | 8.89 | 8.74 | 8.74 | 9 | 8.72 | 39.8M |
| November 07, 2025 | 8.85 | 8.94 | 8.94 | 8.94 | 8.72 | 45.42M |
| November 06, 2025 | 8.81 | 8.9 | 8.9 | 9.03 | 8.8 | 58.42M |
| November 05, 2025 | 8.59 | 8.85 | 8.85 | 9.06 | 8.55 | 75.52M |
| November 04, 2025 | 8.26 | 8.74 | 8.74 | 8.81 | 8.21 | 86.11M |
| November 03, 2025 | 8.49 | 8.32 | 8.32 | 8.49 | 8.21 | 53.31M |
| October 31, 2025 | 8.35 | 8.58 | 8.58 | 8.62 | 8.22 | 66.01M |
| October 30, 2025 | 8.1 | 8.25 | 8.25 | 8.37 | 8.05 | 54.86M |
| October 29, 2025 | 8.09 | 8.16 | 8.16 | 8.19 | 7.93 | 37.59M |
| October 28, 2025 | 8.26 | 8.09 | 8.09 | 8.3 | 8.05 | 44.94M |
| October 27, 2025 | 8.35 | 8.31 | 8.31 | 8.5 | 8.31 | 40.53M |
| October 24, 2025 | 8.28 | 8.32 | 8.32 | 8.45 | 8.2 | 44.74M |
| October 23, 2025 | 8.26 | 8.22 | 8.22 | 8.28 | 8.03 | 45.38M |
| October 22, 2025 | 8.36 | 8.31 | 8.31 | 8.43 | 8.27 | 35.75M |