8.85
-0.06(-0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.94 | 8.85 | 8.85 | 9.05 | 8.76 | 20M |
| January 13, 2026 | 9.51 | 8.91 | 8.91 | 9.51 | 8.87 | 35.66M |
| January 12, 2026 | 9.23 | 9.37 | 9.37 | 9.37 | 9.11 | 16.2M |
| January 09, 2026 | 8.58 | 8.52 | 8.52 | 8.63 | 8.48 | 7.67M |
| January 08, 2026 | 8.41 | 8.55 | 8.55 | 8.65 | 8.33 | 7.7M |
| January 07, 2026 | 8.28 | 8.39 | 8.39 | 8.52 | 8.2 | 9.09M |
| January 06, 2026 | 8.2 | 8.29 | 8.29 | 8.3 | 8.18 | 6.93M |
| January 05, 2026 | 8.3 | 8.22 | 8.22 | 8.33 | 8.2 | 6.26M |
| December 31, 2025 | 8.25 | 8.3 | 8.3 | 8.34 | 8.1 | 5.24M |
| December 30, 2025 | 8.2 | 8.29 | 8.29 | 8.36 | 8.2 | 5.39M |
| December 29, 2025 | 8.31 | 8.25 | 8.25 | 8.31 | 8.21 | 4.67M |
| December 26, 2025 | 8.38 | 8.28 | 8.28 | 8.39 | 8.23 | 6.14M |
| December 25, 2025 | 8.08 | 8.42 | 8.42 | 8.42 | 8.07 | 8.64M |
| December 24, 2025 | 7.99 | 8.09 | 8.09 | 8.09 | 7.88 | 4.62M |
| December 23, 2025 | 8.25 | 7.99 | 7.99 | 8.27 | 7.93 | 10.82M |
| December 22, 2025 | 8.3 | 8.27 | 8.27 | 8.37 | 8.25 | 5M |
| December 19, 2025 | 8.21 | 8.32 | 8.32 | 8.32 | 8.21 | 4.4M |
| December 18, 2025 | 8.12 | 8.23 | 8.23 | 8.34 | 8.1 | 4.75M |
| December 17, 2025 | 8.23 | 8.16 | 8.16 | 8.32 | 8.01 | 5.83M |
| December 16, 2025 | 8.47 | 8.27 | 8.27 | 8.47 | 8.26 | 5.37M |
| December 15, 2025 | 8.49 | 8.47 | 8.47 | 8.56 | 8.37 | 4.92M |
| December 12, 2025 | 8.35 | 8.52 | 8.52 | 8.62 | 8.35 | 5.72M |
| December 11, 2025 | 8.6 | 8.41 | 8.41 | 8.61 | 8.4 | 6.69M |
| December 10, 2025 | 8.7 | 8.61 | 8.61 | 8.8 | 8.6 | 5.64M |
| December 09, 2025 | 8.83 | 8.76 | 8.76 | 8.89 | 8.7 | 5.49M |
| December 08, 2025 | 8.74 | 8.84 | 8.84 | 9 | 8.73 | 6.93M |
| December 05, 2025 | 8.6 | 8.75 | 8.75 | 8.75 | 8.52 | 5.39M |
| December 04, 2025 | 8.73 | 8.58 | 8.58 | 8.74 | 8.57 | 6.1M |
| December 03, 2025 | 8.87 | 8.74 | 8.74 | 8.87 | 8.67 | 6.51M |
| December 02, 2025 | 8.83 | 8.86 | 8.86 | 8.93 | 8.7 | 6.28M |
| December 01, 2025 | 8.91 | 8.84 | 8.84 | 9 | 8.81 | 6.37M |
| November 28, 2025 | 8.77 | 8.93 | 8.93 | 8.94 | 8.68 | 6.2M |
| November 27, 2025 | 8.81 | 8.75 | 8.75 | 8.84 | 8.67 | 8.01M |
| November 26, 2025 | 9.03 | 8.81 | 8.81 | 9.1 | 8.78 | 10.22M |
| November 25, 2025 | 9.03 | 9.07 | 9.07 | 9.16 | 9 | 8.32M |
| November 24, 2025 | 8.87 | 8.98 | 8.98 | 9.22 | 8.71 | 12.44M |
| November 21, 2025 | 9.21 | 8.7 | 8.7 | 9.36 | 8.66 | 18.08M |
| November 20, 2025 | 9.3 | 9.33 | 9.33 | 9.41 | 9.2 | 10.46M |
| November 19, 2025 | 9.45 | 9.33 | 9.33 | 9.57 | 9.26 | 13.1M |
| November 18, 2025 | 9.71 | 9.51 | 9.51 | 9.71 | 9.38 | 16.53M |
| November 17, 2025 | 9.59 | 9.71 | 9.71 | 9.93 | 9.58 | 19.38M |
| November 14, 2025 | 9.43 | 9.6 | 9.6 | 9.78 | 9.41 | 21.2M |
| November 13, 2025 | 9.33 | 9.48 | 9.48 | 9.55 | 9.31 | 15.6M |
| November 12, 2025 | 9.52 | 9.37 | 9.37 | 9.52 | 9.29 | 13.77M |
| November 11, 2025 | 9.47 | 9.52 | 9.52 | 9.52 | 9.35 | 17.43M |
| November 10, 2025 | 9.3 | 9.46 | 9.46 | 9.63 | 9.27 | 27M |
| November 07, 2025 | 9.29 | 9.31 | 9.31 | 9.36 | 9.2 | 16.32M |
| November 06, 2025 | 9.4 | 9.3 | 9.3 | 9.43 | 9.25 | 19.11M |
| November 05, 2025 | 9.19 | 9.43 | 9.43 | 9.51 | 9.17 | 28.9M |
| November 04, 2025 | 9.24 | 9.3 | 9.3 | 9.4 | 9.15 | 37.82M |
| November 03, 2025 | 8.6 | 9.38 | 9.38 | 9.38 | 8.54 | 27.97M |
| October 31, 2025 | 8.43 | 8.53 | 8.53 | 8.55 | 8.43 | 5.5M |
| October 30, 2025 | 8.61 | 8.45 | 8.45 | 8.65 | 8.45 | 7.58M |
| October 29, 2025 | 8.66 | 8.64 | 8.64 | 8.71 | 8.45 | 10.26M |
| October 28, 2025 | 8.95 | 8.75 | 8.75 | 8.95 | 8.72 | 12.64M |
| October 27, 2025 | 9.14 | 8.95 | 8.95 | 9.17 | 8.89 | 18.08M |
| October 24, 2025 | 8.88 | 9.18 | 9.18 | 9.31 | 8.83 | 30.78M |
| October 23, 2025 | 8.77 | 8.88 | 8.88 | 8.92 | 8.63 | 10.5M |
| October 22, 2025 | 8.67 | 8.76 | 8.76 | 8.79 | 8.63 | 7.22M |
| October 21, 2025 | 8.52 | 8.69 | 8.69 | 8.69 | 8.49 | 8.05M |