8.62
+0.22(+2.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.49 | 8.62 | 8.62 | 8.77 | 8.49 | 205.99M |
| January 13, 2026 | 8.82 | 8.4 | 8.4 | 8.83 | 8.37 | 211.21M |
| January 12, 2026 | 8.58 | 8.86 | 8.86 | 8.9 | 8.54 | 241.79M |
| January 09, 2026 | 8.36 | 8.53 | 8.53 | 8.7 | 8.33 | 195.62M |
| January 08, 2026 | 8.3 | 8.35 | 8.35 | 8.42 | 8.22 | 128.13M |
| January 07, 2026 | 8.29 | 8.33 | 8.33 | 8.55 | 8.22 | 207.66M |
| January 06, 2026 | 8.05 | 8.29 | 8.29 | 8.34 | 8.02 | 211.73M |
| January 05, 2026 | 8.03 | 8.05 | 8.05 | 8.13 | 8.01 | 115.33M |
| December 31, 2025 | 7.89 | 8.03 | 8.03 | 8.09 | 7.76 | 150.52M |
| December 30, 2025 | 7.94 | 7.84 | 7.84 | 7.96 | 7.83 | 111.65M |
| December 29, 2025 | 8.08 | 7.99 | 7.99 | 8.12 | 7.98 | 101.31M |
| December 26, 2025 | 7.98 | 8.09 | 8.09 | 8.14 | 7.92 | 149.72M |
| December 25, 2025 | 8.11 | 8.01 | 8.01 | 8.15 | 7.97 | 141.97M |
| December 24, 2025 | 8.29 | 8.18 | 8.18 | 8.35 | 8.13 | 124.22M |
| December 23, 2025 | 8.22 | 8.19 | 8.19 | 8.38 | 8.15 | 155.79M |
| December 22, 2025 | 8.35 | 8.33 | 8.33 | 8.54 | 8.3 | 295.12M |
| December 19, 2025 | 7.87 | 8.21 | 8.21 | 8.49 | 7.84 | 286.65M |
| December 18, 2025 | 8.01 | 7.94 | 7.94 | 8.32 | 7.93 | 257.77M |
| December 17, 2025 | 8.28 | 8.17 | 8.17 | 8.44 | 7.98 | 446.87M |
| December 16, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 7.86 | 364.31M |
| December 15, 2025 | 7.57 | 7.49 | 7.49 | 7.57 | 7.43 | 57.31M |
| December 12, 2025 | 7.55 | 7.57 | 7.57 | 7.67 | 7.49 | 78.98M |
| December 11, 2025 | 7.52 | 7.54 | 7.54 | 7.68 | 7.51 | 83.84M |
| December 10, 2025 | 7.59 | 7.53 | 7.53 | 7.7 | 7.51 | 50.13M |
| December 09, 2025 | 7.56 | 7.55 | 7.55 | 7.67 | 7.51 | 48.78M |
| December 08, 2025 | 7.5 | 7.57 | 7.57 | 7.63 | 7.45 | 62.53M |
| December 05, 2025 | 7.5 | 7.51 | 7.51 | 7.52 | 7.37 | 50.48M |
| December 04, 2025 | 7.67 | 7.48 | 7.48 | 7.69 | 7.46 | 85.72M |
| December 03, 2025 | 7.81 | 7.66 | 7.66 | 7.83 | 7.65 | 61.81M |
| December 02, 2025 | 7.85 | 7.84 | 7.84 | 7.88 | 7.78 | 57.62M |
| December 01, 2025 | 7.85 | 7.79 | 7.79 | 7.9 | 7.76 | 86.79M |
| November 28, 2025 | 7.57 | 7.84 | 7.84 | 8 | 7.48 | 142.28M |
| November 27, 2025 | 7.68 | 7.57 | 7.57 | 7.68 | 7.56 | 74.06M |
| November 26, 2025 | 7.71 | 7.67 | 7.67 | 7.85 | 7.66 | 58.02M |
| November 25, 2025 | 7.79 | 7.71 | 7.71 | 7.83 | 7.7 | 83.91M |
| November 24, 2025 | 7.74 | 7.82 | 7.82 | 7.88 | 7.65 | 86.3M |
| November 21, 2025 | 7.6 | 7.66 | 7.66 | 7.84 | 7.54 | 105.23M |
| November 20, 2025 | 7.78 | 7.68 | 7.68 | 7.81 | 7.59 | 78.14M |
| November 19, 2025 | 7.92 | 7.76 | 7.76 | 7.96 | 7.73 | 88.07M |
| November 18, 2025 | 7.95 | 7.91 | 7.91 | 8 | 7.84 | 54.61M |
| November 17, 2025 | 7.75 | 7.95 | 7.95 | 7.96 | 7.74 | 69.64M |
| November 14, 2025 | 7.84 | 7.82 | 7.82 | 7.9 | 7.81 | 49.76M |
| November 13, 2025 | 7.75 | 7.9 | 7.9 | 7.9 | 7.7 | 75.87M |
| November 12, 2025 | 7.9 | 7.77 | 7.77 | 7.93 | 7.75 | 85.56M |
| November 11, 2025 | 8.1 | 7.92 | 7.92 | 8.16 | 7.86 | 106.7M |
| November 10, 2025 | 8.1 | 8.09 | 8.09 | 8.15 | 8.01 | 86.2M |
| November 07, 2025 | 8.23 | 8.13 | 8.13 | 8.29 | 8.13 | 78.74M |
| November 06, 2025 | 8.45 | 8.25 | 8.25 | 8.47 | 8.22 | 100.44M |
| November 05, 2025 | 8.19 | 8.45 | 8.45 | 8.54 | 8.16 | 111.77M |
| November 04, 2025 | 8.41 | 8.32 | 8.32 | 8.54 | 8.27 | 99.89M |
| November 03, 2025 | 8.5 | 8.46 | 8.46 | 8.56 | 8.32 | 117.09M |
| October 31, 2025 | 8.28 | 8.35 | 8.35 | 8.4 | 8.26 | 101.12M |
| October 30, 2025 | 8.27 | 8.35 | 8.35 | 8.36 | 8.18 | 133.16M |
| October 29, 2025 | 8.27 | 8.27 | 8.27 | 8.34 | 8.15 | 111.51M |
| October 28, 2025 | 8.1 | 8.21 | 8.21 | 8.43 | 8.05 | 192.07M |
| October 27, 2025 | 8.05 | 8.06 | 8.06 | 8.14 | 8.02 | 104.99M |
| October 24, 2025 | 7.87 | 7.95 | 7.95 | 8.02 | 7.86 | 87.6M |
| October 23, 2025 | 7.9 | 7.86 | 7.86 | 7.91 | 7.74 | 66.57M |
| October 22, 2025 | 7.78 | 7.93 | 7.93 | 8 | 7.71 | 114.57M |
| October 21, 2025 | 7.61 | 7.78 | 7.78 | 7.78 | 7.58 | 77.29M |