9.01
+0.14(+1.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.83 | 9.01 | 9.01 | 9.11 | 8.83 | 9.78M |
| January 13, 2026 | 8.95 | 8.87 | 8.87 | 8.99 | 8.85 | 8.25M |
| January 12, 2026 | 8.79 | 8.98 | 8.98 | 9.14 | 8.75 | 12.42M |
| January 09, 2026 | 8.67 | 8.76 | 8.76 | 8.79 | 8.64 | 5.65M |
| January 08, 2026 | 8.68 | 8.68 | 8.68 | 8.73 | 8.61 | 3.88M |
| January 07, 2026 | 8.73 | 8.68 | 8.68 | 8.77 | 8.65 | 4.79M |
| January 06, 2026 | 8.65 | 8.73 | 8.73 | 8.84 | 8.61 | 6.03M |
| January 05, 2026 | 8.7 | 8.64 | 8.64 | 8.81 | 8.62 | 4.28M |
| December 31, 2025 | 8.55 | 8.69 | 8.69 | 8.87 | 8.54 | 4.23M |
| December 30, 2025 | 8.58 | 8.53 | 8.53 | 8.63 | 8.5 | 3.73M |
| December 29, 2025 | 8.73 | 8.66 | 8.66 | 8.76 | 8.66 | 1.96M |
| December 26, 2025 | 8.71 | 8.7 | 8.7 | 8.75 | 8.62 | 2.93M |
| December 25, 2025 | 8.79 | 8.71 | 8.71 | 8.79 | 8.69 | 2.79M |
| December 24, 2025 | 8.45 | 8.79 | 8.79 | 8.88 | 8.44 | 5.69M |
| December 23, 2025 | 8.54 | 8.46 | 8.46 | 8.57 | 8.42 | 1.91M |
| December 22, 2025 | 8.58 | 8.57 | 8.57 | 8.63 | 8.53 | 2.37M |
| December 19, 2025 | 8.49 | 8.57 | 8.57 | 8.59 | 8.44 | 2.95M |
| December 18, 2025 | 8.33 | 8.46 | 8.46 | 8.62 | 8.32 | 3.61M |
| December 17, 2025 | 8.2 | 8.37 | 8.37 | 8.42 | 8.17 | 2.86M |
| December 16, 2025 | 8.29 | 8.22 | 8.22 | 8.31 | 8.15 | 3.03M |
| December 15, 2025 | 8.28 | 8.31 | 8.31 | 8.36 | 8.27 | 2.66M |
| December 12, 2025 | 8.24 | 8.3 | 8.3 | 8.32 | 8.19 | 2.46M |
| December 11, 2025 | 8.21 | 8.22 | 8.22 | 8.24 | 8.16 | 2.14M |
| December 10, 2025 | 8.2 | 8.22 | 8.22 | 8.26 | 8.16 | 1.76M |
| December 09, 2025 | 8.26 | 8.22 | 8.22 | 8.31 | 8.21 | 1.89M |
| December 08, 2025 | 8.32 | 8.29 | 8.29 | 8.37 | 8.25 | 2.05M |
| December 05, 2025 | 8.26 | 8.3 | 8.3 | 8.31 | 8.2 | 1.88M |
| December 04, 2025 | 8.41 | 8.26 | 8.26 | 8.43 | 8.22 | 3.56M |
| December 03, 2025 | 8.42 | 8.41 | 8.41 | 8.49 | 8.37 | 1.78M |
| December 02, 2025 | 8.53 | 8.4 | 8.4 | 8.55 | 8.4 | 2.26M |
| December 01, 2025 | 8.54 | 8.55 | 8.55 | 8.61 | 8.48 | 2.74M |
| November 28, 2025 | 8.33 | 8.57 | 8.57 | 8.57 | 8.31 | 3.84M |
| November 27, 2025 | 8.32 | 8.34 | 8.34 | 8.43 | 8.32 | 2.28M |
| November 26, 2025 | 8.43 | 8.34 | 8.34 | 8.46 | 8.32 | 2.41M |
| November 25, 2025 | 8.37 | 8.42 | 8.42 | 8.52 | 8.37 | 3.06M |
| November 24, 2025 | 8.22 | 8.37 | 8.37 | 8.42 | 8.2 | 3.38M |
| November 21, 2025 | 8.51 | 8.18 | 8.18 | 8.59 | 8.18 | 6.47M |
| November 20, 2025 | 8.7 | 8.53 | 8.53 | 8.73 | 8.48 | 5.7M |
| November 19, 2025 | 8.85 | 8.71 | 8.71 | 8.93 | 8.63 | 4.55M |
| November 18, 2025 | 8.83 | 8.87 | 8.87 | 8.95 | 8.79 | 6.82M |
| November 17, 2025 | 8.77 | 8.83 | 8.83 | 8.85 | 8.64 | 4.59M |
| November 14, 2025 | 8.71 | 8.75 | 8.75 | 8.8 | 8.67 | 3.34M |
| November 13, 2025 | 8.71 | 8.75 | 8.75 | 8.79 | 8.65 | 5.12M |
| November 12, 2025 | 8.77 | 8.71 | 8.71 | 8.8 | 8.6 | 3.93M |
| November 11, 2025 | 8.75 | 8.77 | 8.77 | 8.87 | 8.66 | 4.23M |
| November 10, 2025 | 8.54 | 8.75 | 8.75 | 8.76 | 8.52 | 6.9M |
| November 07, 2025 | 8.62 | 8.56 | 8.56 | 8.74 | 8.53 | 5.53M |
| November 06, 2025 | 8.56 | 8.66 | 8.66 | 8.68 | 8.49 | 4.21M |
| November 05, 2025 | 8.6 | 8.55 | 8.55 | 8.68 | 8.54 | 4.07M |
| November 04, 2025 | 8.69 | 8.64 | 8.64 | 8.78 | 8.58 | 5.52M |
| November 03, 2025 | 8.41 | 8.67 | 8.67 | 8.68 | 8.35 | 5.98M |
| October 31, 2025 | 8.5 | 8.39 | 8.39 | 8.59 | 8.35 | 5.68M |
| October 30, 2025 | 8.35 | 8.48 | 8.48 | 8.52 | 8.34 | 4.98M |
| October 29, 2025 | 8.35 | 8.35 | 8.35 | 8.44 | 8.28 | 2.81M |
| October 28, 2025 | 8.26 | 8.29 | 8.29 | 8.36 | 8.22 | 2.82M |
| October 27, 2025 | 8.24 | 8.25 | 8.25 | 8.34 | 8.24 | 2.05M |
| October 24, 2025 | 8.29 | 8.31 | 8.31 | 8.4 | 8.28 | 2.84M |
| October 23, 2025 | 8.28 | 8.3 | 8.3 | 8.3 | 8.21 | 1.71M |
| October 22, 2025 | 8.31 | 8.28 | 8.28 | 8.34 | 8.26 | 2.02M |
| October 21, 2025 | 7.98 | 8.3 | 8.3 | 8.33 | 7.96 | 4.82M |