8.79
+0.14(+1.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.62 | 8.79 | 8.79 | 8.97 | 8.62 | 20.56M |
| January 13, 2026 | 8.91 | 8.65 | 8.65 | 8.94 | 8.65 | 16.35M |
| January 12, 2026 | 8.55 | 8.81 | 8.81 | 8.83 | 8.51 | 20.39M |
| January 09, 2026 | 8.4 | 8.48 | 8.48 | 8.5 | 8.38 | 8.78M |
| January 08, 2026 | 8.32 | 8.39 | 8.39 | 8.39 | 8.29 | 6.4M |
| January 07, 2026 | 8.38 | 8.32 | 8.32 | 8.39 | 8.29 | 5.4M |
| January 06, 2026 | 8.28 | 8.35 | 8.35 | 8.37 | 8.27 | 6.67M |
| January 05, 2026 | 8.1 | 8.3 | 8.3 | 8.31 | 8.09 | 10.85M |
| December 31, 2025 | 8.23 | 8.12 | 8.12 | 8.28 | 8.1 | 12.48M |
| December 30, 2025 | 8.22 | 8.24 | 8.24 | 8.26 | 8.19 | 4.23M |
| December 29, 2025 | 8.26 | 8.23 | 8.23 | 8.3 | 8.2 | 4.8M |
| December 26, 2025 | 8.29 | 8.28 | 8.28 | 8.37 | 8.24 | 4.31M |
| December 25, 2025 | 8.29 | 8.31 | 8.31 | 8.33 | 8.26 | 4.53M |
| December 24, 2025 | 8.26 | 8.28 | 8.28 | 8.3 | 8.21 | 3.65M |
| December 23, 2025 | 8.25 | 8.26 | 8.26 | 8.3 | 8.2 | 4.86M |
| December 22, 2025 | 8.26 | 8.33 | 8.33 | 8.52 | 8.22 | 8.08M |
| December 19, 2025 | 8.24 | 8.27 | 8.27 | 8.28 | 8.2 | 3.34M |
| December 18, 2025 | 8.15 | 8.21 | 8.21 | 8.25 | 8.13 | 3.65M |
| December 17, 2025 | 8.12 | 8.17 | 8.17 | 8.18 | 8.04 | 4.15M |
| December 16, 2025 | 8.21 | 8.13 | 8.13 | 8.24 | 8.13 | 4.28M |
| December 15, 2025 | 8.17 | 8.2 | 8.2 | 8.26 | 8.16 | 3.02M |
| December 12, 2025 | 8.24 | 8.22 | 8.22 | 8.28 | 8.16 | 4M |
| December 11, 2025 | 8.37 | 8.25 | 8.25 | 8.38 | 8.22 | 6.63M |
| December 10, 2025 | 8.35 | 8.38 | 8.38 | 8.42 | 8.34 | 4.25M |
| December 09, 2025 | 8.43 | 8.37 | 8.37 | 8.45 | 8.36 | 4.86M |
| December 08, 2025 | 8.42 | 8.41 | 8.41 | 8.46 | 8.36 | 6.83M |
| December 05, 2025 | 8.52 | 8.41 | 8.41 | 8.55 | 8.33 | 15.42M |
| December 04, 2025 | 8.61 | 8.52 | 8.52 | 8.69 | 8.51 | 5.26M |
| December 03, 2025 | 8.66 | 8.61 | 8.61 | 8.7 | 8.56 | 4.88M |
| December 02, 2025 | 8.65 | 8.66 | 8.66 | 8.68 | 8.56 | 4.57M |
| December 01, 2025 | 8.62 | 8.65 | 8.65 | 8.7 | 8.59 | 5.29M |
| November 28, 2025 | 8.55 | 8.62 | 8.62 | 8.63 | 8.5 | 4.91M |
| November 27, 2025 | 8.55 | 8.53 | 8.53 | 8.61 | 8.44 | 4.56M |
| November 26, 2025 | 8.68 | 8.6 | 8.6 | 8.75 | 8.58 | 6.09M |
| November 25, 2025 | 8.64 | 8.7 | 8.7 | 8.8 | 8.62 | 5.79M |
| November 24, 2025 | 8.54 | 8.66 | 8.66 | 8.69 | 8.5 | 7.07M |
| November 21, 2025 | 8.62 | 8.49 | 8.49 | 8.73 | 8.43 | 10.04M |
| November 20, 2025 | 8.72 | 8.68 | 8.68 | 8.77 | 8.62 | 7.02M |
| November 19, 2025 | 8.97 | 8.7 | 8.7 | 8.97 | 8.66 | 11.13M |
| November 18, 2025 | 8.99 | 8.96 | 8.96 | 8.99 | 8.88 | 8.18M |
| November 17, 2025 | 9.03 | 9 | 9 | 9.06 | 8.9 | 10.38M |
| November 14, 2025 | 9.11 | 9.08 | 9.08 | 9.18 | 9.07 | 10.83M |
| November 13, 2025 | 9.18 | 9.15 | 9.15 | 9.21 | 9.1 | 13.45M |
| November 12, 2025 | 9.1 | 9.16 | 9.16 | 9.18 | 9.05 | 10.69M |
| November 11, 2025 | 9.15 | 9.14 | 9.14 | 9.23 | 9.1 | 14.04M |
| November 10, 2025 | 9.03 | 9.15 | 9.15 | 9.15 | 8.93 | 15.4M |
| November 07, 2025 | 9.11 | 9 | 9 | 9.13 | 8.97 | 12.82M |
| November 06, 2025 | 9.17 | 9.1 | 9.1 | 9.19 | 9.02 | 14.93M |
| November 05, 2025 | 9.25 | 9.32 | 9.22 | 9.38 | 9.11 | 20.27M |
| November 04, 2025 | 9.23 | 9.32 | 9.22 | 9.42 | 9.1 | 18.88M |
| November 03, 2025 | 9.11 | 9.28 | 9.18 | 9.45 | 9.08 | 27.18M |
| October 31, 2025 | 8.94 | 9.18 | 9.08 | 9.76 | 8.94 | 34.84M |
| October 30, 2025 | 9.06 | 8.99 | 8.89 | 9.15 | 8.92 | 18.67M |
| October 29, 2025 | 9.23 | 9.14 | 9.04 | 9.23 | 9.01 | 20.64M |
| October 28, 2025 | 9.21 | 9.33 | 9.23 | 9.33 | 9.14 | 29.13M |
| October 27, 2025 | 9.37 | 9.33 | 9.23 | 9.44 | 9.13 | 47.06M |
| October 24, 2025 | 8.88 | 9.79 | 9.79 | 9.79 | 8.8 | 43.29M |
| October 23, 2025 | 8.76 | 8.9 | 8.9 | 8.92 | 8.72 | 8.02M |
| October 22, 2025 | 8.72 | 8.77 | 8.77 | 8.84 | 8.71 | 6.28M |
| October 21, 2025 | 8.65 | 8.74 | 8.74 | 8.77 | 8.61 | 5.8M |