8.07
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.07 | 8.07 | 8.07 | 8.22 | 7.98 | 20.23M |
| January 13, 2026 | 8.22 | 8.07 | 8.07 | 8.28 | 8.05 | 19.51M |
| January 12, 2026 | 8.05 | 8.24 | 8.24 | 8.3 | 8.04 | 25.27M |
| January 09, 2026 | 8.03 | 7.96 | 7.96 | 8.07 | 7.89 | 14.8M |
| January 08, 2026 | 8.09 | 7.99 | 7.99 | 8.12 | 7.97 | 12.69M |
| January 07, 2026 | 8.28 | 8.09 | 8.09 | 8.35 | 8.08 | 15.52M |
| January 06, 2026 | 7.8 | 8.28 | 8.28 | 8.35 | 7.79 | 29.04M |
| January 05, 2026 | 7.77 | 7.82 | 7.82 | 7.83 | 7.67 | 19.14M |
| December 31, 2025 | 7.53 | 7.71 | 7.71 | 7.78 | 7.41 | 19.81M |
| December 30, 2025 | 7.44 | 7.54 | 7.54 | 7.6 | 7.25 | 17.03M |
| December 29, 2025 | 7.46 | 7.43 | 7.43 | 7.53 | 7.37 | 9.01M |
| December 26, 2025 | 7.48 | 7.47 | 7.47 | 7.53 | 7.43 | 9.88M |
| December 25, 2025 | 7.41 | 7.47 | 7.47 | 7.51 | 7.37 | 10.42M |
| December 24, 2025 | 7.43 | 7.42 | 7.42 | 7.43 | 7.37 | 11.07M |
| December 23, 2025 | 7.47 | 7.43 | 7.43 | 7.53 | 7.39 | 7.8M |
| December 22, 2025 | 7.45 | 7.42 | 7.42 | 7.51 | 7.41 | 8.35M |
| December 19, 2025 | 7.33 | 7.42 | 7.42 | 7.5 | 7.29 | 9.7M |
| December 18, 2025 | 7.25 | 7.29 | 7.29 | 7.4 | 7.24 | 9.19M |
| December 17, 2025 | 7.26 | 7.27 | 7.27 | 7.32 | 7.15 | 9.11M |
| December 16, 2025 | 7.42 | 7.23 | 7.23 | 7.44 | 7.2 | 11.38M |
| December 15, 2025 | 7.37 | 7.43 | 7.43 | 7.49 | 7.33 | 8.76M |
| December 12, 2025 | 7.5 | 7.37 | 7.37 | 7.53 | 7.36 | 10.79M |
| December 11, 2025 | 7.53 | 7.48 | 7.48 | 7.59 | 7.47 | 7.29M |
| December 10, 2025 | 7.58 | 7.5 | 7.5 | 7.6 | 7.41 | 11.02M |
| December 09, 2025 | 7.68 | 7.61 | 7.61 | 7.71 | 7.61 | 8.41M |
| December 08, 2025 | 7.86 | 7.7 | 7.7 | 7.88 | 7.69 | 12.43M |
| December 05, 2025 | 7.67 | 7.8 | 7.8 | 7.83 | 7.66 | 8.43M |
| December 04, 2025 | 7.77 | 7.68 | 7.68 | 7.78 | 7.65 | 8.84M |
| December 03, 2025 | 7.83 | 7.77 | 7.77 | 7.87 | 7.74 | 8.11M |
| December 02, 2025 | 7.84 | 7.84 | 7.84 | 7.87 | 7.74 | 9.88M |
| December 01, 2025 | 7.8 | 7.84 | 7.84 | 7.89 | 7.78 | 11.36M |
| November 28, 2025 | 7.85 | 7.8 | 7.8 | 7.94 | 7.73 | 13.86M |
| November 27, 2025 | 7.74 | 7.91 | 7.91 | 7.96 | 7.7 | 15.59M |
| November 26, 2025 | 7.71 | 7.75 | 7.75 | 7.85 | 7.7 | 12.5M |
| November 25, 2025 | 7.83 | 7.79 | 7.79 | 8.16 | 7.74 | 21.55M |
| November 24, 2025 | 7.61 | 7.63 | 7.63 | 7.72 | 7.58 | 12.3M |
| November 21, 2025 | 8.03 | 7.61 | 7.61 | 8.07 | 7.6 | 20.55M |
| November 20, 2025 | 8.19 | 8.09 | 8.09 | 8.29 | 8.06 | 11.14M |
| November 19, 2025 | 8.11 | 8.21 | 8.21 | 8.29 | 8.09 | 13.92M |
| November 18, 2025 | 8.21 | 8.11 | 8.11 | 8.41 | 8.06 | 17.59M |
| November 17, 2025 | 8.33 | 8.25 | 8.25 | 8.47 | 8.18 | 17.76M |
| November 14, 2025 | 8.51 | 8.38 | 8.38 | 8.62 | 8.37 | 15.68M |
| November 13, 2025 | 8.38 | 8.58 | 8.58 | 8.63 | 8.35 | 17.65M |
| November 12, 2025 | 8.49 | 8.41 | 8.41 | 8.49 | 8.27 | 12.61M |
| November 11, 2025 | 8.48 | 8.45 | 8.45 | 8.58 | 8.4 | 18.52M |
| November 10, 2025 | 8.22 | 8.49 | 8.49 | 8.57 | 8.22 | 30.13M |
| November 07, 2025 | 7.92 | 8.18 | 8.18 | 8.29 | 7.87 | 28.72M |
| November 06, 2025 | 7.79 | 7.93 | 7.93 | 7.96 | 7.77 | 16.82M |
| November 05, 2025 | 7.75 | 7.78 | 7.78 | 7.88 | 7.73 | 17.35M |
| November 04, 2025 | 7.91 | 7.82 | 7.82 | 7.94 | 7.77 | 16.31M |
| November 03, 2025 | 7.95 | 7.91 | 7.91 | 7.98 | 7.8 | 13.43M |
| October 31, 2025 | 8.01 | 7.95 | 7.95 | 8.07 | 7.92 | 14.42M |
| October 30, 2025 | 7.96 | 8 | 8 | 8.09 | 7.93 | 17.4M |
| October 29, 2025 | 7.88 | 7.96 | 7.96 | 7.98 | 7.82 | 17.53M |
| October 28, 2025 | 7.93 | 7.86 | 7.86 | 7.96 | 7.81 | 17.68M |
| October 27, 2025 | 7.8 | 7.98 | 7.98 | 8.01 | 7.75 | 35.96M |
| October 24, 2025 | 7.87 | 7.77 | 7.77 | 7.93 | 7.73 | 31.02M |
| October 23, 2025 | 8 | 7.87 | 7.87 | 8 | 7.75 | 47.67M |
| October 22, 2025 | 8.5 | 8.06 | 8.06 | 8.5 | 8.06 | 74.21M |
| October 21, 2025 | 8.82 | 8.95 | 8.95 | 9.01 | 8.73 | 11.67M |