8.92
-0.1(-1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9 | 8.92 | 8.92 | 9.17 | 8.8 | 38.51M |
| January 13, 2026 | 8.86 | 9.02 | 9.02 | 9.28 | 8.69 | 49.93M |
| January 12, 2026 | 8.95 | 8.84 | 8.84 | 9.1 | 8.79 | 54.12M |
| January 09, 2026 | 8.3 | 8.93 | 8.93 | 9.2 | 8.3 | 84.93M |
| January 08, 2026 | 8.18 | 8.36 | 8.36 | 8.55 | 8.15 | 26.02M |
| January 07, 2026 | 8.09 | 8.2 | 8.2 | 8.27 | 8.04 | 22.18M |
| January 06, 2026 | 7.88 | 8.15 | 8.15 | 8.18 | 7.83 | 24.92M |
| January 05, 2026 | 7.84 | 7.86 | 7.86 | 8.02 | 7.77 | 16.45M |
| December 31, 2025 | 7.94 | 7.84 | 7.84 | 7.98 | 7.73 | 16.63M |
| December 30, 2025 | 8.08 | 7.95 | 7.95 | 8.13 | 7.95 | 17.03M |
| December 29, 2025 | 8.05 | 8.16 | 8.16 | 8.25 | 7.98 | 24.43M |
| December 26, 2025 | 8.2 | 8.05 | 8.05 | 8.25 | 7.95 | 24.18M |
| December 25, 2025 | 7.92 | 8.01 | 8.01 | 8.1 | 7.86 | 14.8M |
| December 24, 2025 | 7.88 | 7.93 | 7.93 | 8 | 7.78 | 10.59M |
| December 23, 2025 | 7.98 | 7.86 | 7.86 | 8.04 | 7.81 | 11.14M |
| December 22, 2025 | 7.92 | 8.01 | 8.01 | 8.1 | 7.89 | 16.45M |
| December 19, 2025 | 7.86 | 7.88 | 7.88 | 8.05 | 7.83 | 18.34M |
| December 18, 2025 | 7.82 | 7.87 | 7.87 | 7.89 | 7.76 | 15.65M |
| December 17, 2025 | 7.86 | 7.91 | 7.91 | 7.94 | 7.69 | 15.29M |
| December 16, 2025 | 8.22 | 7.9 | 7.9 | 8.22 | 7.87 | 22.35M |
| December 15, 2025 | 8.16 | 8.23 | 8.23 | 8.33 | 8.1 | 30.56M |
| December 12, 2025 | 7.87 | 8 | 8 | 8.04 | 7.85 | 18.02M |
| December 11, 2025 | 7.9 | 7.88 | 7.88 | 8.05 | 7.81 | 22.5M |
| December 10, 2025 | 7.79 | 7.78 | 7.78 | 7.79 | 7.65 | 11M |
| December 09, 2025 | 7.72 | 7.8 | 7.8 | 7.83 | 7.67 | 13.7M |
| December 08, 2025 | 7.76 | 7.78 | 7.78 | 7.88 | 7.74 | 15.42M |
| December 05, 2025 | 7.61 | 7.78 | 7.78 | 7.83 | 7.59 | 11.84M |
| December 04, 2025 | 7.71 | 7.61 | 7.61 | 7.76 | 7.6 | 10M |
| December 03, 2025 | 7.69 | 7.75 | 7.75 | 7.85 | 7.64 | 16.44M |
| December 02, 2025 | 7.74 | 7.69 | 7.69 | 7.76 | 7.59 | 13.04M |
| December 01, 2025 | 7.54 | 7.77 | 7.77 | 7.95 | 7.5 | 30.87M |
| November 28, 2025 | 7.22 | 7.54 | 7.54 | 7.59 | 7.19 | 28.82M |
| November 27, 2025 | 7.22 | 7.22 | 7.22 | 7.31 | 7.2 | 8.5M |
| November 26, 2025 | 7.27 | 7.28 | 7.28 | 7.34 | 7.21 | 12.98M |
| November 25, 2025 | 7.23 | 7.29 | 7.29 | 7.4 | 7.17 | 17.82M |
| November 24, 2025 | 7.16 | 7.17 | 7.17 | 7.32 | 7.04 | 19.36M |
| November 21, 2025 | 7.46 | 7.15 | 7.15 | 7.54 | 7.14 | 25.57M |
| November 20, 2025 | 7.66 | 7.57 | 7.57 | 7.85 | 7.48 | 22.17M |
| November 19, 2025 | 7.42 | 7.59 | 7.59 | 7.77 | 7.3 | 35.48M |
| November 18, 2025 | 7.75 | 7.42 | 7.42 | 7.76 | 7.37 | 28.84M |
| November 17, 2025 | 7.93 | 7.76 | 7.76 | 7.98 | 7.61 | 36.97M |
| November 14, 2025 | 8.21 | 8.02 | 8.02 | 8.22 | 7.98 | 37.01M |
| November 13, 2025 | 7.92 | 8.21 | 8.21 | 8.37 | 7.82 | 67.08M |
| November 12, 2025 | 8.23 | 7.99 | 7.99 | 8.31 | 7.88 | 56.81M |
| November 11, 2025 | 8.51 | 8.33 | 8.33 | 8.66 | 8.22 | 99.04M |
| November 10, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.34 | 39.32M |
| November 07, 2025 | 7.71 | 7.72 | 7.72 | 7.95 | 7.68 | 19.91M |
| November 06, 2025 | 7.82 | 7.79 | 7.79 | 7.97 | 7.75 | 31.83M |
| November 05, 2025 | 7.53 | 7.76 | 7.76 | 7.83 | 7.45 | 35.98M |
| November 04, 2025 | 7.47 | 7.57 | 7.57 | 7.62 | 7.44 | 17.6M |
| November 03, 2025 | 7.42 | 7.47 | 7.47 | 7.55 | 7.32 | 17.9M |
| October 31, 2025 | 7.56 | 7.42 | 7.42 | 7.63 | 7.42 | 22.06M |
| October 30, 2025 | 7.56 | 7.66 | 7.66 | 7.74 | 7.52 | 23.02M |
| October 29, 2025 | 7.49 | 7.58 | 7.58 | 7.76 | 7.48 | 17.94M |
| October 28, 2025 | 7.71 | 7.6 | 7.6 | 7.72 | 7.59 | 14.74M |
| October 27, 2025 | 7.5 | 7.67 | 7.67 | 7.72 | 7.49 | 18.19M |
| October 24, 2025 | 7.55 | 7.5 | 7.5 | 7.58 | 7.44 | 12.56M |
| October 23, 2025 | 7.44 | 7.56 | 7.56 | 7.59 | 7.41 | 13.78M |
| October 22, 2025 | 7.6 | 7.52 | 7.52 | 7.62 | 7.49 | 12.89M |
| October 21, 2025 | 7.28 | 7.61 | 7.61 | 7.66 | 7.28 | 23.91M |