8.86
-0.16(-1.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 9.03 | 8.86 | 8.86 | 9.06 | 8.85 | 126.12M |
| January 20, 2026 | 8.94 | 9.02 | 9.02 | 9.07 | 8.91 | 91.77M |
| January 19, 2026 | 8.95 | 8.94 | 8.94 | 9 | 8.9 | 96.01M |
| January 16, 2026 | 9.05 | 8.95 | 8.95 | 9.06 | 8.94 | 121.94M |
| January 15, 2026 | 9.04 | 9.03 | 9.03 | 9.1 | 9.01 | 85.1M |
| January 14, 2026 | 9.19 | 9.07 | 9.07 | 9.2 | 9.06 | 109.8M |
| January 13, 2026 | 9.13 | 9.2 | 9.2 | 9.25 | 9.13 | 121M |
| January 12, 2026 | 9.01 | 9.11 | 9.11 | 9.14 | 8.95 | 118.58M |
| January 09, 2026 | 9.08 | 9.06 | 9.06 | 9.08 | 8.98 | 92.62M |
| January 08, 2026 | 9.04 | 9.09 | 9.09 | 9.1 | 8.99 | 90.5M |
| January 07, 2026 | 9.14 | 9.04 | 9.04 | 9.15 | 9 | 134.35M |
| January 06, 2026 | 9.24 | 9.16 | 9.16 | 9.25 | 9.13 | 84.49M |
| January 05, 2026 | 9.29 | 9.25 | 9.25 | 9.31 | 9.12 | 99.86M |
| December 31, 2025 | 9.22 | 9.28 | 9.28 | 9.33 | 9.2 | 66.91M |
| December 30, 2025 | 9.25 | 9.22 | 9.22 | 9.29 | 9.18 | 63.78M |
| December 29, 2025 | 9.09 | 9.27 | 9.27 | 9.28 | 9.05 | 104.34M |
| December 26, 2025 | 9.19 | 9.09 | 9.09 | 9.2 | 9.08 | 70.1M |
| December 25, 2025 | 9.15 | 9.2 | 9.2 | 9.23 | 9.14 | 50.26M |
| December 24, 2025 | 9.22 | 9.17 | 9.17 | 9.25 | 9.16 | 57M |
| December 23, 2025 | 9.17 | 9.22 | 9.22 | 9.27 | 9.15 | 74.91M |
| December 22, 2025 | 9.12 | 9.19 | 9.19 | 9.21 | 9.07 | 63.1M |
| December 19, 2025 | 9.14 | 9.17 | 9.17 | 9.23 | 9.07 | 94.39M |
| December 18, 2025 | 8.95 | 9.16 | 9.16 | 9.17 | 8.94 | 127.12M |
| December 17, 2025 | 8.85 | 8.93 | 8.93 | 8.99 | 8.81 | 98.11M |
| December 16, 2025 | 8.87 | 8.84 | 8.84 | 8.9 | 8.8 | 76.41M |
| December 15, 2025 | 8.89 | 8.88 | 8.88 | 8.96 | 8.86 | 78.22M |
| December 12, 2025 | 8.95 | 8.88 | 8.88 | 8.95 | 8.8 | 145.72M |
| December 11, 2025 | 9.03 | 8.94 | 8.94 | 9.05 | 8.9 | 105.7M |
| December 10, 2025 | 9.34 | 9.19 | 9 | 9.35 | 9.16 | 110.36M |
| December 09, 2025 | 9.29 | 9.34 | 9.15 | 9.36 | 9.25 | 90.01M |
| December 08, 2025 | 9.32 | 9.31 | 9.12 | 9.37 | 9.27 | 79.05M |
| December 05, 2025 | 9.37 | 9.31 | 9.12 | 9.44 | 9.27 | 81.1M |
| December 04, 2025 | 9.43 | 9.39 | 9.39 | 9.46 | 9.36 | 60.11M |
| December 03, 2025 | 9.55 | 9.44 | 9.44 | 9.65 | 9.42 | 101.25M |
| December 02, 2025 | 9.64 | 9.6 | 9.6 | 9.71 | 9.52 | 87.7M |
| December 01, 2025 | 9.61 | 9.65 | 9.65 | 9.67 | 9.55 | 86.85M |
| November 28, 2025 | 9.69 | 9.66 | 9.66 | 9.75 | 9.61 | 109.7M |
| November 27, 2025 | 9.72 | 9.71 | 9.71 | 9.74 | 9.56 | 97.52M |
| November 26, 2025 | 9.85 | 9.72 | 9.72 | 9.9 | 9.65 | 122.2M |
| November 25, 2025 | 9.73 | 9.85 | 9.85 | 9.88 | 9.62 | 128.91M |
| November 24, 2025 | 9.77 | 9.75 | 9.75 | 9.84 | 9.65 | 129.02M |
| November 21, 2025 | 9.79 | 9.79 | 9.79 | 9.9 | 9.72 | 180.01M |
| November 20, 2025 | 9.48 | 9.82 | 9.82 | 9.97 | 9.45 | 224.17M |
| November 19, 2025 | 9.4 | 9.52 | 9.52 | 9.58 | 9.39 | 83.85M |
| November 18, 2025 | 9.43 | 9.41 | 9.41 | 9.47 | 9.36 | 60.95M |
| November 17, 2025 | 9.54 | 9.44 | 9.44 | 9.55 | 9.39 | 76.95M |
| November 14, 2025 | 9.53 | 9.56 | 9.56 | 9.67 | 9.53 | 71.52M |
| November 13, 2025 | 9.6 | 9.54 | 9.54 | 9.71 | 9.43 | 90.49M |
| November 12, 2025 | 9.55 | 9.59 | 9.59 | 9.71 | 9.55 | 103.18M |
| November 11, 2025 | 9.49 | 9.54 | 9.54 | 9.55 | 9.45 | 71.43M |
| November 10, 2025 | 9.37 | 9.5 | 9.5 | 9.52 | 9.31 | 83.7M |
| November 07, 2025 | 9.45 | 9.39 | 9.39 | 9.52 | 9.37 | 62.13M |
| November 06, 2025 | 9.45 | 9.44 | 9.44 | 9.48 | 9.39 | 72.52M |
| November 05, 2025 | 9.56 | 9.48 | 9.48 | 9.6 | 9.46 | 85.43M |
| November 04, 2025 | 9.34 | 9.55 | 9.55 | 9.55 | 9.33 | 158.65M |
| November 03, 2025 | 9.14 | 9.34 | 9.34 | 9.35 | 9.13 | 134.27M |
| October 31, 2025 | 9.29 | 9.13 | 9.13 | 9.29 | 9.06 | 130M |
| October 30, 2025 | 9.22 | 9.24 | 9.24 | 9.38 | 9.21 | 116.33M |
| October 29, 2025 | 9.37 | 9.23 | 9.23 | 9.39 | 9.2 | 111.71M |
| October 28, 2025 | 9.42 | 9.39 | 9.39 | 9.49 | 9.31 | 79.15M |