8.82
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.89 | 8.82 | 8.82 | 9.05 | 8.74 | 60.02M |
| January 13, 2026 | 8.92 | 8.82 | 8.82 | 9.09 | 8.79 | 61.52M |
| January 12, 2026 | 9.32 | 8.93 | 8.93 | 9.33 | 8.87 | 90.55M |
| January 09, 2026 | 9.16 | 9.26 | 9.26 | 9.34 | 9.08 | 103.61M |
| January 08, 2026 | 8.6 | 9.08 | 9.08 | 9.11 | 8.56 | 156.48M |
| January 07, 2026 | 8.27 | 8.28 | 8.28 | 8.39 | 8.21 | 46.57M |
| January 06, 2026 | 8.2 | 8.22 | 8.22 | 8.37 | 8.08 | 51.02M |
| January 05, 2026 | 7.9 | 8.2 | 8.2 | 8.29 | 7.86 | 72.87M |
| December 31, 2025 | 7.7 | 7.72 | 7.72 | 7.84 | 7.65 | 31.02M |
| December 30, 2025 | 7.6 | 7.65 | 7.65 | 7.71 | 7.54 | 28.15M |
| December 29, 2025 | 7.6 | 7.69 | 7.69 | 7.87 | 7.6 | 47.79M |
| December 26, 2025 | 7.62 | 7.56 | 7.56 | 7.71 | 7.52 | 32.68M |
| December 25, 2025 | 7.44 | 7.6 | 7.6 | 7.62 | 7.34 | 39.75M |
| December 24, 2025 | 7.38 | 7.47 | 7.47 | 7.55 | 7.38 | 27.06M |
| December 23, 2025 | 7.44 | 7.37 | 7.37 | 7.47 | 7.33 | 30.9M |
| December 22, 2025 | 7.25 | 7.44 | 7.44 | 7.48 | 7.24 | 43.4M |
| December 19, 2025 | 7 | 7.21 | 7.21 | 7.25 | 6.99 | 39.32M |
| December 18, 2025 | 6.83 | 7.01 | 7.01 | 7.29 | 6.81 | 49.69M |
| December 17, 2025 | 6.68 | 6.78 | 6.78 | 6.81 | 6.61 | 19.79M |
| December 16, 2025 | 6.8 | 6.69 | 6.69 | 6.81 | 6.65 | 16.12M |
| December 15, 2025 | 6.77 | 6.8 | 6.8 | 6.84 | 6.74 | 18.43M |
| December 12, 2025 | 6.74 | 6.8 | 6.8 | 6.85 | 6.74 | 21.19M |
| December 11, 2025 | 6.81 | 6.72 | 6.72 | 6.86 | 6.7 | 19.66M |
| December 10, 2025 | 6.81 | 6.8 | 6.8 | 6.85 | 6.73 | 21.72M |
| December 09, 2025 | 7.1 | 6.83 | 6.83 | 7.11 | 6.81 | 43.7M |
| December 08, 2025 | 7.21 | 7.11 | 7.11 | 7.24 | 7.11 | 25.7M |
| December 05, 2025 | 7.03 | 7.2 | 7.2 | 7.26 | 6.99 | 34.81M |
| December 04, 2025 | 7.05 | 7.03 | 7.03 | 7.06 | 6.95 | 17.83M |
| December 03, 2025 | 7.08 | 7.03 | 7.03 | 7.1 | 7 | 17.67M |
| December 02, 2025 | 7.17 | 7.06 | 7.06 | 7.19 | 7.05 | 22.43M |
| December 01, 2025 | 7.25 | 7.21 | 7.21 | 7.43 | 7.19 | 36.06M |
| November 28, 2025 | 7.05 | 7.11 | 7.11 | 7.13 | 6.98 | 16.19M |
| November 27, 2025 | 7.05 | 7.04 | 7.04 | 7.15 | 7.02 | 22.49M |
| November 26, 2025 | 7.04 | 6.99 | 6.99 | 7.06 | 6.97 | 17.22M |
| November 25, 2025 | 7.06 | 7.01 | 7.01 | 7.12 | 6.98 | 19.46M |
| November 24, 2025 | 7.05 | 6.97 | 6.97 | 7.25 | 6.93 | 31.15M |
| November 21, 2025 | 7.18 | 6.8 | 6.8 | 7.18 | 6.8 | 41.96M |
| November 20, 2025 | 7.24 | 7.23 | 7.23 | 7.44 | 7.2 | 28.02M |
| November 19, 2025 | 7.24 | 7.21 | 7.21 | 7.35 | 7.15 | 20.98M |
| November 18, 2025 | 7.36 | 7.2 | 7.2 | 7.39 | 7.15 | 30.9M |
| November 17, 2025 | 7.39 | 7.35 | 7.35 | 7.43 | 7.33 | 24.01M |
| November 14, 2025 | 7.5 | 7.38 | 7.38 | 7.52 | 7.38 | 23.83M |
| November 13, 2025 | 7.44 | 7.53 | 7.53 | 7.61 | 7.44 | 32.94M |
| November 12, 2025 | 7.52 | 7.45 | 7.45 | 7.53 | 7.33 | 31.05M |
| November 11, 2025 | 7.4 | 7.49 | 7.49 | 7.59 | 7.39 | 28.55M |
| November 10, 2025 | 7.45 | 7.38 | 7.38 | 7.49 | 7.35 | 22.73M |
| November 07, 2025 | 7.4 | 7.45 | 7.45 | 7.52 | 7.34 | 25.65M |
| November 06, 2025 | 7.35 | 7.42 | 7.42 | 7.45 | 7.35 | 22.71M |
| November 05, 2025 | 7.29 | 7.34 | 7.34 | 7.39 | 7.26 | 23.06M |
| November 04, 2025 | 7.4 | 7.34 | 7.34 | 7.46 | 7.29 | 26.14M |
| November 03, 2025 | 7.55 | 7.42 | 7.42 | 7.59 | 7.31 | 36.56M |
| October 31, 2025 | 7.6 | 7.54 | 7.54 | 7.67 | 7.49 | 31.17M |
| October 30, 2025 | 7.67 | 7.58 | 7.58 | 7.69 | 7.55 | 29.65M |
| October 29, 2025 | 7.55 | 7.67 | 7.67 | 7.7 | 7.49 | 31.38M |
| October 28, 2025 | 7.62 | 7.57 | 7.57 | 7.72 | 7.55 | 39.77M |
| October 27, 2025 | 7.45 | 7.66 | 7.66 | 7.77 | 7.44 | 48.47M |
| October 24, 2025 | 7.58 | 7.4 | 7.4 | 7.58 | 7.35 | 32.45M |
| October 23, 2025 | 7.45 | 7.5 | 7.5 | 7.52 | 7.37 | 26.15M |
| October 22, 2025 | 7.55 | 7.48 | 7.48 | 7.57 | 7.45 | 31.69M |
| October 21, 2025 | 7.59 | 7.64 | 7.64 | 7.71 | 7.55 | 29.7M |