8.78
+0.29(+3.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.5 | 8.78 | 8.78 | 9.16 | 8.43 | 23.62M |
| January 13, 2026 | 8.57 | 8.49 | 8.49 | 8.68 | 8.46 | 12.12M |
| January 12, 2026 | 8.9 | 8.6 | 8.6 | 8.92 | 8.5 | 23.37M |
| January 09, 2026 | 8.94 | 8.96 | 8.96 | 9.06 | 8.92 | 8.84M |
| January 08, 2026 | 9.1 | 8.95 | 8.95 | 9.19 | 8.93 | 12.1M |
| January 07, 2026 | 8.69 | 9.19 | 9.19 | 9.3 | 8.65 | 21.89M |
| January 06, 2026 | 8.63 | 8.69 | 8.69 | 8.82 | 8.55 | 10.89M |
| January 05, 2026 | 8.39 | 8.64 | 8.64 | 8.66 | 8.37 | 9.86M |
| December 31, 2025 | 8.64 | 8.39 | 8.39 | 8.66 | 8.36 | 12.94M |
| December 30, 2025 | 8.68 | 8.59 | 8.59 | 8.7 | 8.59 | 5.03M |
| December 29, 2025 | 8.8 | 8.7 | 8.7 | 8.95 | 8.65 | 7.68M |
| December 26, 2025 | 8.94 | 8.84 | 8.84 | 9.03 | 8.76 | 7.76M |
| December 25, 2025 | 8.65 | 9 | 9 | 9.12 | 8.62 | 12.52M |
| December 24, 2025 | 8.62 | 8.62 | 8.62 | 8.72 | 8.51 | 5.6M |
| December 23, 2025 | 8.73 | 8.62 | 8.62 | 8.83 | 8.61 | 6.08M |
| December 22, 2025 | 8.49 | 8.73 | 8.73 | 8.79 | 8.45 | 8.66M |
| December 19, 2025 | 8.34 | 8.52 | 8.52 | 8.54 | 8.34 | 6.37M |
| December 18, 2025 | 8.55 | 8.33 | 8.33 | 8.55 | 8.33 | 4.97M |
| December 17, 2025 | 8.37 | 8.5 | 8.5 | 8.53 | 8.2 | 9.6M |
| December 16, 2025 | 8.9 | 8.37 | 8.37 | 9.04 | 8.33 | 13.88M |
| December 15, 2025 | 9.08 | 8.91 | 8.91 | 9.11 | 8.91 | 5.58M |
| December 12, 2025 | 9.09 | 9.09 | 9.09 | 9.25 | 8.79 | 9.91M |
| December 11, 2025 | 9.45 | 9 | 9 | 9.46 | 8.98 | 10.2M |
| December 10, 2025 | 9.33 | 9.46 | 9.46 | 9.58 | 9.24 | 8.72M |
| December 09, 2025 | 9.35 | 9.3 | 9.3 | 9.41 | 9.18 | 7.34M |
| December 08, 2025 | 9.56 | 9.39 | 9.39 | 9.66 | 9.26 | 12.34M |
| December 05, 2025 | 9.66 | 9.6 | 9.6 | 9.73 | 9.48 | 9.31M |
| December 04, 2025 | 9.29 | 9.58 | 9.58 | 9.65 | 9.26 | 11.99M |
| December 03, 2025 | 9.25 | 9.31 | 9.31 | 9.36 | 9.14 | 8.59M |
| December 02, 2025 | 9.36 | 9.22 | 9.22 | 9.47 | 8.99 | 13.94M |
| December 01, 2025 | 9.25 | 9.34 | 9.34 | 9.59 | 9.18 | 15.14M |
| November 28, 2025 | 8.87 | 9.2 | 9.2 | 9.25 | 8.74 | 11.87M |
| November 27, 2025 | 8.7 | 8.93 | 8.93 | 8.98 | 8.69 | 8.82M |
| November 26, 2025 | 8.8 | 8.69 | 8.69 | 8.96 | 8.68 | 9.03M |
| November 25, 2025 | 8.71 | 8.8 | 8.8 | 8.92 | 8.62 | 10.66M |
| November 24, 2025 | 8.8 | 8.74 | 8.74 | 9.07 | 8.72 | 10.84M |
| November 21, 2025 | 9.25 | 8.78 | 8.78 | 9.34 | 8.72 | 19.27M |
| November 20, 2025 | 9.46 | 9.39 | 9.39 | 9.65 | 9.27 | 9.35M |
| November 19, 2025 | 9.37 | 9.35 | 9.35 | 9.52 | 9.2 | 8.3M |
| November 18, 2025 | 9.3 | 9.43 | 9.43 | 9.53 | 9.26 | 10.62M |
| November 17, 2025 | 9.58 | 9.4 | 9.4 | 9.64 | 9.32 | 16.72M |
| November 14, 2025 | 9.95 | 9.6 | 9.6 | 10.06 | 9.59 | 18.75M |
| November 13, 2025 | 9.41 | 9.99 | 9.99 | 10.07 | 9.4 | 22.01M |
| November 12, 2025 | 9.71 | 9.55 | 9.55 | 10.01 | 9.5 | 22.8M |
| November 11, 2025 | 9.15 | 9.75 | 9.75 | 9.94 | 9.15 | 25.76M |
| November 10, 2025 | 8.87 | 9.18 | 9.18 | 9.18 | 8.65 | 17.86M |
| November 07, 2025 | 8.85 | 8.89 | 8.89 | 8.97 | 8.78 | 9.6M |
| November 06, 2025 | 8.85 | 8.95 | 8.95 | 9.09 | 8.74 | 17.22M |
| November 05, 2025 | 8.41 | 8.85 | 8.85 | 9.06 | 8.4 | 18.51M |
| November 04, 2025 | 8.54 | 8.49 | 8.49 | 8.86 | 8.47 | 15.1M |
| November 03, 2025 | 8.55 | 8.46 | 8.46 | 8.66 | 8.4 | 12.19M |
| October 31, 2025 | 8.62 | 8.55 | 8.55 | 8.73 | 8.48 | 10.95M |
| October 30, 2025 | 8.98 | 8.58 | 8.58 | 8.98 | 8.56 | 17.55M |
| October 29, 2025 | 8.8 | 8.94 | 8.94 | 9.18 | 8.75 | 17.78M |
| October 28, 2025 | 8.82 | 8.85 | 8.85 | 9.03 | 8.77 | 16.06M |
| October 27, 2025 | 8.6 | 8.9 | 8.9 | 9.16 | 8.38 | 31.52M |
| October 24, 2025 | 8.2 | 8.74 | 8.74 | 8.85 | 8.09 | 33.43M |
| October 23, 2025 | 7.82 | 8.21 | 8.21 | 8.24 | 7.67 | 26.09M |
| October 22, 2025 | 7.94 | 7.82 | 7.82 | 7.99 | 7.77 | 8.98M |
| October 21, 2025 | 7.65 | 7.93 | 7.93 | 7.98 | 7.6 | 14.02M |