8.43
-0.11(-1.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.55 | 8.43 | 8.43 | 8.57 | 8.4 | 9.52M |
| January 13, 2026 | 8.58 | 8.54 | 8.54 | 8.59 | 8.49 | 5.69M |
| January 12, 2026 | 8.58 | 8.55 | 8.55 | 8.63 | 8.51 | 8.19M |
| January 09, 2026 | 8.51 | 8.52 | 8.52 | 8.54 | 8.49 | 5.89M |
| January 08, 2026 | 8.51 | 8.53 | 8.53 | 8.58 | 8.49 | 5.33M |
| January 07, 2026 | 8.58 | 8.52 | 8.52 | 8.63 | 8.52 | 5.46M |
| January 06, 2026 | 8.6 | 8.57 | 8.57 | 8.62 | 8.52 | 8.07M |
| January 05, 2026 | 8.49 | 8.58 | 8.58 | 8.62 | 8.44 | 12.24M |
| December 31, 2025 | 8.26 | 8.47 | 8.47 | 8.56 | 8.25 | 12.21M |
| December 30, 2025 | 8.33 | 8.27 | 8.27 | 8.33 | 8.25 | 3.58M |
| December 29, 2025 | 8.35 | 8.33 | 8.33 | 8.37 | 8.32 | 3.41M |
| December 26, 2025 | 8.36 | 8.36 | 8.36 | 8.38 | 8.32 | 3.73M |
| December 25, 2025 | 8.32 | 8.35 | 8.35 | 8.39 | 8.3 | 3.86M |
| December 24, 2025 | 8.3 | 8.33 | 8.33 | 8.39 | 8.29 | 4.09M |
| December 23, 2025 | 8.28 | 8.32 | 8.32 | 8.36 | 8.25 | 6.06M |
| December 22, 2025 | 8.26 | 8.28 | 8.28 | 8.32 | 8.24 | 4.45M |
| December 19, 2025 | 8.2 | 8.27 | 8.27 | 8.27 | 8.19 | 5.06M |
| December 18, 2025 | 8.24 | 8.2 | 8.2 | 8.25 | 8.19 | 5.82M |
| December 17, 2025 | 8.17 | 8.25 | 8.25 | 8.27 | 8.16 | 6.13M |
| December 16, 2025 | 8.2 | 8.19 | 8.19 | 8.26 | 8.14 | 7.74M |
| December 15, 2025 | 8.22 | 8.22 | 8.22 | 8.26 | 8.19 | 8.27M |
| December 12, 2025 | 8.3 | 8.22 | 8.22 | 8.31 | 8.18 | 15.7M |
| December 11, 2025 | 8.34 | 8.31 | 8.31 | 8.36 | 8.27 | 9.31M |
| December 10, 2025 | 8.27 | 8.33 | 8.33 | 8.36 | 8.26 | 4.74M |
| December 09, 2025 | 8.3 | 8.28 | 8.28 | 8.32 | 8.26 | 5.55M |
| December 08, 2025 | 8.35 | 8.28 | 8.28 | 8.41 | 8.25 | 8.23M |
| December 05, 2025 | 8.34 | 8.35 | 8.35 | 8.37 | 8.26 | 6.1M |
| December 04, 2025 | 8.37 | 8.32 | 8.32 | 8.41 | 8.29 | 7.1M |
| December 03, 2025 | 8.41 | 8.39 | 8.39 | 8.44 | 8.34 | 7.51M |
| December 02, 2025 | 8.35 | 8.4 | 8.4 | 8.42 | 8.33 | 5.49M |
| December 01, 2025 | 8.32 | 8.36 | 8.36 | 8.6 | 8.3 | 12.77M |
| November 28, 2025 | 8.27 | 8.3 | 8.3 | 8.38 | 8.24 | 12.61M |
| November 27, 2025 | 8.22 | 8.28 | 8.28 | 8.34 | 8.2 | 7.5M |
| November 26, 2025 | 8.23 | 8.22 | 8.22 | 8.25 | 8.2 | 7.46M |
| November 25, 2025 | 8.29 | 8.22 | 8.22 | 8.34 | 8.2 | 11.8M |
| November 24, 2025 | 8.43 | 8.28 | 8.28 | 8.47 | 8.28 | 7.44M |
| November 21, 2025 | 8.6 | 8.38 | 8.38 | 8.65 | 8.38 | 7.36M |
| November 20, 2025 | 8.65 | 8.63 | 8.63 | 8.68 | 8.58 | 3.58M |
| November 19, 2025 | 8.65 | 8.58 | 8.58 | 8.73 | 8.57 | 5.1M |
| November 18, 2025 | 8.82 | 8.68 | 8.68 | 8.83 | 8.64 | 5.14M |
| November 17, 2025 | 8.87 | 8.83 | 8.83 | 8.88 | 8.76 | 5.83M |
| November 14, 2025 | 8.83 | 8.84 | 8.84 | 8.95 | 8.8 | 6.31M |
| November 13, 2025 | 8.88 | 8.82 | 8.82 | 8.91 | 8.78 | 8.01M |
| November 12, 2025 | 8.9 | 8.88 | 8.88 | 8.98 | 8.88 | 7.53M |
| November 11, 2025 | 8.83 | 8.9 | 8.9 | 8.94 | 8.8 | 7.31M |
| November 10, 2025 | 8.92 | 8.84 | 8.84 | 8.96 | 8.8 | 11.04M |
| November 07, 2025 | 8.88 | 8.89 | 8.89 | 8.99 | 8.84 | 9.94M |
| November 06, 2025 | 8.71 | 8.89 | 8.89 | 8.94 | 8.71 | 12.52M |
| November 05, 2025 | 8.6 | 8.73 | 8.73 | 8.75 | 8.55 | 8.85M |
| November 04, 2025 | 8.59 | 8.65 | 8.65 | 8.71 | 8.57 | 9.55M |
| November 03, 2025 | 8.46 | 8.6 | 8.6 | 8.67 | 8.46 | 9.97M |
| October 31, 2025 | 8.64 | 8.45 | 8.45 | 8.7 | 8.4 | 14.52M |
| October 30, 2025 | 8.4 | 8.64 | 8.64 | 8.82 | 8.4 | 27.58M |
| October 29, 2025 | 8.24 | 8.26 | 8.26 | 8.27 | 8.2 | 4.96M |
| October 28, 2025 | 8.26 | 8.25 | 8.25 | 8.29 | 8.24 | 4.29M |
| October 27, 2025 | 8.3 | 8.27 | 8.27 | 8.34 | 8.25 | 5.34M |
| October 24, 2025 | 8.35 | 8.27 | 8.27 | 8.36 | 8.26 | 5.03M |
| October 23, 2025 | 8.24 | 8.35 | 8.35 | 8.36 | 8.23 | 4.95M |
| October 22, 2025 | 8.27 | 8.26 | 8.26 | 8.33 | 8.24 | 4.24M |
| October 21, 2025 | 8.25 | 8.28 | 8.28 | 8.32 | 8.22 | 4.38M |