8.29
-0.17(-2.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 8.44 | 8.46 | 8.46 | 8.58 | 8.38 | 55.15M |
| January 12, 2026 | 8.41 | 8.44 | 8.44 | 8.44 | 8.33 | 55.84M |
| January 09, 2026 | 8.45 | 8.44 | 8.44 | 8.55 | 8.39 | 40.91M |
| January 08, 2026 | 8.39 | 8.43 | 8.43 | 8.47 | 8.36 | 38.91M |
| January 07, 2026 | 8.6 | 8.46 | 8.46 | 8.61 | 8.42 | 64.56M |
| January 06, 2026 | 8.29 | 8.56 | 8.56 | 8.67 | 8.24 | 105.64M |
| January 05, 2026 | 8.14 | 8.19 | 8.19 | 8.2 | 8.11 | 31.06M |
| December 31, 2025 | 8.21 | 8.16 | 8.16 | 8.3 | 8.12 | 31.33M |
| December 30, 2025 | 8.19 | 8.17 | 8.17 | 8.21 | 8.1 | 28.16M |
| December 29, 2025 | 8.15 | 8.2 | 8.2 | 8.26 | 8.11 | 38.17M |
| December 26, 2025 | 8.13 | 8.15 | 8.15 | 8.2 | 8.09 | 33.04M |
| December 25, 2025 | 8.2 | 8.12 | 8.12 | 8.21 | 8.11 | 36.04M |
| December 24, 2025 | 8.18 | 8.21 | 8.21 | 8.23 | 8.18 | 24.08M |
| December 23, 2025 | 8.32 | 8.18 | 8.18 | 8.33 | 8.16 | 40.42M |
| December 22, 2025 | 8.24 | 8.34 | 8.34 | 8.42 | 8.24 | 44.15M |
| December 19, 2025 | 8.17 | 8.23 | 8.23 | 8.3 | 8.17 | 35.35M |
| December 18, 2025 | 8.2 | 8.17 | 8.17 | 8.25 | 8.16 | 29.47M |
| December 17, 2025 | 8.21 | 8.25 | 8.25 | 8.29 | 8.15 | 42.44M |
| December 16, 2025 | 8.4 | 8.24 | 8.24 | 8.45 | 8.2 | 58.31M |
| December 15, 2025 | 8.31 | 8.26 | 8.26 | 8.39 | 8.26 | 38.44M |
| December 12, 2025 | 8.44 | 8.38 | 8.38 | 8.51 | 8.36 | 46.42M |
| December 11, 2025 | 8.5 | 8.45 | 8.45 | 8.69 | 8.45 | 51.48M |
| December 10, 2025 | 8.39 | 8.53 | 8.53 | 8.65 | 8.39 | 46.79M |
| December 09, 2025 | 8.68 | 8.47 | 8.47 | 8.75 | 8.44 | 55.1M |
| December 08, 2025 | 8.72 | 8.67 | 8.67 | 8.76 | 8.54 | 61.42M |
| December 05, 2025 | 8.66 | 8.71 | 8.71 | 8.72 | 8.55 | 60.32M |
| December 04, 2025 | 8.8 | 8.69 | 8.69 | 8.88 | 8.68 | 75.64M |
| December 03, 2025 | 9.05 | 8.86 | 8.86 | 9.2 | 8.83 | 114.08M |
| December 02, 2025 | 8.97 | 9.17 | 9.17 | 9.57 | 8.92 | 170.89M |
| December 01, 2025 | 9.25 | 8.99 | 8.99 | 9.28 | 8.96 | 204.84M |
| November 28, 2025 | 8.39 | 9.25 | 9.25 | 9.25 | 8.3 | 229.12M |
| November 27, 2025 | 8.22 | 8.41 | 8.41 | 8.69 | 8.08 | 143.54M |
| November 26, 2025 | 8.52 | 8.27 | 8.27 | 8.6 | 8.2 | 127.77M |
| November 25, 2025 | 9 | 8.52 | 8.52 | 9 | 8.49 | 248.58M |
| November 24, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.35 | 73.72M |
| November 21, 2025 | 7.68 | 7.6 | 7.6 | 7.74 | 7.59 | 35.23M |
| November 20, 2025 | 7.96 | 7.78 | 7.78 | 7.98 | 7.73 | 40.31M |
| November 19, 2025 | 7.88 | 7.93 | 7.93 | 7.95 | 7.79 | 35.08M |
| November 18, 2025 | 7.85 | 7.88 | 7.88 | 7.93 | 7.77 | 30.54M |
| November 17, 2025 | 7.76 | 7.87 | 7.87 | 7.88 | 7.74 | 30.43M |
| November 14, 2025 | 7.76 | 7.75 | 7.75 | 7.79 | 7.75 | 22.62M |
| November 13, 2025 | 7.75 | 7.8 | 7.8 | 7.81 | 7.73 | 22.56M |
| November 12, 2025 | 7.82 | 7.77 | 7.77 | 7.85 | 7.75 | 27.63M |
| November 11, 2025 | 7.96 | 7.87 | 7.87 | 7.96 | 7.83 | 31.38M |
| November 10, 2025 | 8.18 | 7.92 | 7.92 | 8.18 | 7.9 | 53.22M |
| November 07, 2025 | 7.85 | 8 | 8 | 8 | 7.84 | 44.08M |
| November 06, 2025 | 7.8 | 7.88 | 7.88 | 7.94 | 7.8 | 36.88M |
| November 05, 2025 | 7.72 | 7.79 | 7.79 | 7.81 | 7.7 | 21.8M |
| November 04, 2025 | 7.8 | 7.78 | 7.78 | 7.82 | 7.74 | 24.09M |
| November 03, 2025 | 7.81 | 7.82 | 7.82 | 7.86 | 7.77 | 21.68M |
| October 31, 2025 | 7.78 | 7.82 | 7.82 | 7.86 | 7.75 | 31.23M |
| October 30, 2025 | 7.77 | 7.76 | 7.76 | 7.83 | 7.73 | 29.8M |
| October 29, 2025 | 7.76 | 7.78 | 7.78 | 7.79 | 7.71 | 25.68M |
| October 28, 2025 | 7.77 | 7.76 | 7.76 | 7.77 | 7.7 | 31.72M |
| October 27, 2025 | 7.7 | 7.75 | 7.75 | 7.76 | 7.66 | 38.19M |
| October 24, 2025 | 7.84 | 7.81 | 7.81 | 7.86 | 7.76 | 33.33M |
| October 23, 2025 | 7.73 | 7.84 | 7.84 | 7.84 | 7.66 | 37.27M |
| October 22, 2025 | 7.76 | 7.74 | 7.74 | 7.81 | 7.73 | 29.88M |
| October 21, 2025 | 7.76 | 7.77 | 7.77 | 7.8 | 7.72 | 32.48M |
| October 20, 2025 | 7.77 | 7.75 | 7.75 | 7.81 | 7.71 | 32.99M |