8.54
-0.01(-0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 8.58 | 8.54 | 8.54 | 8.71 | 8.5 | 74.22M |
| January 14, 2026 | 8.75 | 8.55 | 8.55 | 8.84 | 8.54 | 143.94M |
| January 13, 2026 | 8.95 | 8.81 | 8.81 | 9.08 | 8.78 | 76.8M |
| January 12, 2026 | 8.99 | 9.01 | 9.01 | 9.36 | 8.95 | 101.88M |
| January 09, 2026 | 9.13 | 8.98 | 8.98 | 9.13 | 8.85 | 79.51M |
| January 08, 2026 | 9.14 | 9.13 | 9.13 | 9.18 | 8.98 | 54.8M |
| January 07, 2026 | 9.22 | 9.15 | 9.15 | 9.36 | 9.09 | 113.25M |
| January 06, 2026 | 9.17 | 9.2 | 9.2 | 9.32 | 8.88 | 113.25M |
| January 05, 2026 | 9.22 | 9.2 | 9.2 | 9.28 | 8.96 | 122.27M |
| December 31, 2025 | 9.06 | 9.37 | 9.37 | 9.45 | 8.99 | 99.13M |
| December 30, 2025 | 9.1 | 9.07 | 9.07 | 9.19 | 8.94 | 71.41M |
| December 29, 2025 | 8.73 | 9.1 | 9.1 | 9.35 | 8.7 | 132.56M |
| December 26, 2025 | 8.7 | 8.72 | 8.72 | 8.76 | 8.54 | 64.52M |
| December 25, 2025 | 8.7 | 8.72 | 8.72 | 8.88 | 8.63 | 56.12M |
| December 24, 2025 | 8.74 | 8.68 | 8.68 | 8.75 | 8.62 | 64.38M |
| December 23, 2025 | 8.86 | 8.76 | 8.76 | 8.91 | 8.7 | 46.22M |
| December 22, 2025 | 8.94 | 8.87 | 8.87 | 8.99 | 8.77 | 52.63M |
| December 19, 2025 | 8.93 | 8.97 | 8.97 | 9.03 | 8.8 | 65.3M |
| December 18, 2025 | 8.72 | 8.94 | 8.94 | 8.98 | 8.68 | 77.07M |
| December 17, 2025 | 8.53 | 8.75 | 8.75 | 8.82 | 8.53 | 79.31M |
| December 16, 2025 | 8.36 | 8.47 | 8.47 | 8.52 | 8.31 | 54.94M |
| December 15, 2025 | 8.35 | 8.37 | 8.37 | 8.45 | 8.25 | 32.25M |
| December 12, 2025 | 8.11 | 8.37 | 8.37 | 8.55 | 8.11 | 72.14M |
| December 11, 2025 | 8.23 | 8.13 | 8.13 | 8.34 | 8.11 | 34.03M |
| December 10, 2025 | 8.18 | 8.24 | 8.24 | 8.3 | 8.14 | 30.68M |
| December 09, 2025 | 8.35 | 8.18 | 8.18 | 8.39 | 8.14 | 37.45M |
| December 08, 2025 | 8.29 | 8.36 | 8.36 | 8.39 | 8.07 | 56.03M |
| December 05, 2025 | 8.34 | 8.29 | 8.29 | 8.37 | 8.21 | 44.98M |
| December 04, 2025 | 8.39 | 8.38 | 8.38 | 8.45 | 8.3 | 29.92M |
| December 03, 2025 | 8.32 | 8.4 | 8.4 | 8.5 | 8.25 | 45.73M |
| December 02, 2025 | 8.38 | 8.35 | 8.35 | 8.48 | 8.31 | 48.5M |
| December 01, 2025 | 8.01 | 8.46 | 8.46 | 8.5 | 8 | 109.56M |
| November 28, 2025 | 8.06 | 8.03 | 8.03 | 8.11 | 7.96 | 55.6M |
| November 27, 2025 | 8.1 | 8.06 | 8.06 | 8.14 | 7.96 | 66.68M |
| November 26, 2025 | 8.1 | 8.08 | 8.08 | 8.28 | 8.01 | 88.31M |
| November 25, 2025 | 8.37 | 8.06 | 8.06 | 8.38 | 8.01 | 95.16M |
| November 24, 2025 | 8.45 | 8.31 | 8.31 | 8.54 | 8.29 | 59.86M |
| November 21, 2025 | 8.6 | 8.45 | 8.45 | 8.67 | 8.43 | 60.67M |
| November 20, 2025 | 8.78 | 8.63 | 8.63 | 8.89 | 8.6 | 52.62M |
| November 19, 2025 | 8.69 | 8.77 | 8.77 | 9 | 8.66 | 68.21M |
| November 18, 2025 | 8.72 | 8.71 | 8.71 | 8.82 | 8.51 | 54.23M |
| November 17, 2025 | 8.58 | 8.7 | 8.7 | 8.75 | 8.48 | 49.65M |
| November 14, 2025 | 8.79 | 8.76 | 8.76 | 8.88 | 8.69 | 39.81M |
| November 13, 2025 | 8.76 | 8.85 | 8.85 | 8.91 | 8.75 | 56.05M |
| November 12, 2025 | 8.68 | 8.74 | 8.74 | 8.86 | 8.66 | 59.76M |
| November 11, 2025 | 8.78 | 8.73 | 8.73 | 8.79 | 8.64 | 52.26M |
| November 10, 2025 | 8.3 | 8.79 | 8.79 | 8.95 | 8.3 | 116.06M |
| November 07, 2025 | 8.3 | 8.3 | 8.3 | 8.42 | 8.25 | 38.95M |
| November 06, 2025 | 8.26 | 8.31 | 8.31 | 8.42 | 8.23 | 45.93M |
| November 05, 2025 | 8.05 | 8.26 | 8.26 | 8.29 | 8.02 | 54.94M |
| November 04, 2025 | 8.12 | 8.1 | 8.1 | 8.34 | 8.06 | 69.36M |
| November 03, 2025 | 7.79 | 8.12 | 8.12 | 8.12 | 7.77 | 112.75M |
| October 31, 2025 | 8.2 | 7.86 | 7.86 | 8.2 | 7.83 | 250.84M |
| October 30, 2025 | 8.59 | 8.55 | 8.55 | 8.7 | 8.52 | 49.25M |
| October 29, 2025 | 8.48 | 8.58 | 8.58 | 8.62 | 8.43 | 35.6M |
| October 28, 2025 | 8.47 | 8.5 | 8.5 | 8.68 | 8.44 | 60.99M |
| October 27, 2025 | 8.38 | 8.46 | 8.46 | 8.52 | 8.3 | 53.29M |
| October 24, 2025 | 8.54 | 8.37 | 8.37 | 8.57 | 8.28 | 66.54M |
| October 23, 2025 | 8.48 | 8.58 | 8.58 | 8.59 | 8.41 | 50.56M |
| October 22, 2025 | 8.47 | 8.52 | 8.52 | 8.62 | 8.41 | 75.1M |