8.53
+0.2(+2.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 8.36 | 8.53 | 8.53 | 8.87 | 8.35 | 102.52M |
| January 15, 2026 | 8.4 | 8.33 | 8.33 | 8.4 | 8.32 | 25.3M |
| January 14, 2026 | 8.51 | 8.41 | 8.41 | 8.55 | 8.4 | 48.99M |
| January 13, 2026 | 8.43 | 8.55 | 8.55 | 8.55 | 8.36 | 60.15M |
| January 12, 2026 | 8.33 | 8.41 | 8.41 | 8.42 | 8.31 | 36.89M |
| January 09, 2026 | 8.34 | 8.29 | 8.29 | 8.35 | 8.28 | 23.68M |
| January 08, 2026 | 8.37 | 8.42 | 8.3 | 8.43 | 8.32 | 24.48M |
| January 07, 2026 | 8.36 | 8.37 | 8.25 | 8.46 | 8.34 | 30.68M |
| January 06, 2026 | 8.28 | 8.35 | 8.23 | 8.36 | 8.26 | 27.13M |
| January 05, 2026 | 8.23 | 8.28 | 8.28 | 8.28 | 8.2 | 22.23M |
| December 31, 2025 | 8.28 | 8.24 | 8.24 | 8.31 | 8.23 | 17.16M |
| December 30, 2025 | 8.3 | 8.28 | 8.28 | 8.32 | 8.26 | 13.8M |
| December 29, 2025 | 8.35 | 8.31 | 8.31 | 8.39 | 8.3 | 21.3M |
| December 26, 2025 | 8.38 | 8.36 | 8.36 | 8.38 | 8.33 | 16.91M |
| December 25, 2025 | 8.39 | 8.37 | 8.37 | 8.4 | 8.35 | 14.92M |
| December 24, 2025 | 8.33 | 8.37 | 8.37 | 8.42 | 8.33 | 16.42M |
| December 23, 2025 | 8.3 | 8.32 | 8.32 | 8.33 | 8.28 | 14.92M |
| December 22, 2025 | 8.31 | 8.28 | 8.28 | 8.33 | 8.26 | 17.71M |
| December 19, 2025 | 8.34 | 8.27 | 8.27 | 8.39 | 8.27 | 19.36M |
| December 18, 2025 | 8.31 | 8.34 | 8.34 | 8.36 | 8.29 | 12.33M |
| December 17, 2025 | 8.3 | 8.35 | 8.35 | 8.36 | 8.22 | 19.31M |
| December 16, 2025 | 8.41 | 8.29 | 8.29 | 8.41 | 8.28 | 21.71M |
| December 15, 2025 | 8.43 | 8.4 | 8.4 | 8.44 | 8.35 | 14.17M |
| December 12, 2025 | 8.44 | 8.42 | 8.42 | 8.47 | 8.41 | 21.28M |
| December 11, 2025 | 8.52 | 8.44 | 8.44 | 8.53 | 8.44 | 14.37M |
| December 10, 2025 | 8.43 | 8.54 | 8.54 | 8.55 | 8.41 | 20.69M |
| December 09, 2025 | 8.51 | 8.44 | 8.44 | 8.52 | 8.43 | 23.89M |
| December 08, 2025 | 8.56 | 8.52 | 8.52 | 8.59 | 8.52 | 18.59M |
| December 05, 2025 | 8.54 | 8.56 | 8.56 | 8.58 | 8.49 | 19.02M |
| December 04, 2025 | 8.51 | 8.54 | 8.54 | 8.55 | 8.49 | 14.41M |
| December 03, 2025 | 8.55 | 8.51 | 8.51 | 8.56 | 8.5 | 13.29M |
| December 02, 2025 | 8.53 | 8.56 | 8.56 | 8.56 | 8.5 | 12.56M |
| December 01, 2025 | 8.52 | 8.54 | 8.54 | 8.54 | 8.49 | 13.13M |
| November 28, 2025 | 8.48 | 8.52 | 8.52 | 8.53 | 8.46 | 12.95M |
| November 27, 2025 | 8.53 | 8.5 | 8.5 | 8.54 | 8.47 | 13.01M |
| November 26, 2025 | 8.56 | 8.55 | 8.55 | 8.63 | 8.54 | 14.43M |
| November 25, 2025 | 8.53 | 8.54 | 8.54 | 8.58 | 8.52 | 14.82M |
| November 24, 2025 | 8.51 | 8.55 | 8.55 | 8.58 | 8.49 | 17.84M |
| November 21, 2025 | 8.61 | 8.5 | 8.5 | 8.63 | 8.46 | 31.5M |
| November 20, 2025 | 8.63 | 8.65 | 8.65 | 8.69 | 8.61 | 18.91M |
| November 19, 2025 | 8.64 | 8.63 | 8.63 | 8.67 | 8.61 | 15.83M |
| November 18, 2025 | 8.71 | 8.66 | 8.66 | 8.72 | 8.63 | 25.5M |
| November 17, 2025 | 8.78 | 8.73 | 8.73 | 8.78 | 8.71 | 24.54M |
| November 14, 2025 | 8.8 | 8.77 | 8.77 | 8.84 | 8.77 | 18.51M |
| November 13, 2025 | 8.8 | 8.82 | 8.82 | 8.83 | 8.78 | 19.22M |
| November 12, 2025 | 8.86 | 8.8 | 8.8 | 8.87 | 8.78 | 25.11M |
| November 11, 2025 | 8.89 | 8.85 | 8.85 | 8.89 | 8.82 | 19.56M |
| November 10, 2025 | 8.83 | 8.88 | 8.88 | 8.88 | 8.79 | 21.76M |
| November 07, 2025 | 8.8 | 8.82 | 8.82 | 8.85 | 8.79 | 16.55M |
| November 06, 2025 | 8.74 | 8.83 | 8.83 | 8.91 | 8.73 | 35.08M |
| November 05, 2025 | 8.71 | 8.73 | 8.73 | 8.76 | 8.68 | 19.47M |
| November 04, 2025 | 8.76 | 8.72 | 8.72 | 8.78 | 8.7 | 20.85M |
| November 03, 2025 | 8.72 | 8.77 | 8.77 | 8.78 | 8.7 | 22.5M |
| October 31, 2025 | 8.82 | 8.72 | 8.72 | 8.84 | 8.7 | 50.3M |
| October 30, 2025 | 8.88 | 8.85 | 8.85 | 8.95 | 8.83 | 30.32M |
| October 29, 2025 | 8.83 | 8.88 | 8.88 | 8.88 | 8.8 | 25.44M |
| October 28, 2025 | 8.97 | 8.86 | 8.86 | 8.97 | 8.83 | 36.41M |
| October 27, 2025 | 8.92 | 8.97 | 8.97 | 9 | 8.88 | 33.82M |
| October 24, 2025 | 8.96 | 8.89 | 8.89 | 9.02 | 8.88 | 28.76M |
| October 23, 2025 | 8.89 | 8.97 | 8.97 | 8.97 | 8.81 | 36.71M |