8.37
-1.7763568394002499e-15(+-0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.38 | 8.37 | 8.37 | 8.53 | 8.25 | 30.11M |
| January 13, 2026 | 8.51 | 8.37 | 8.37 | 8.6 | 8.25 | 39.67M |
| January 12, 2026 | 8.43 | 8.52 | 8.52 | 8.54 | 8.35 | 29.6M |
| January 09, 2026 | 8.44 | 8.41 | 8.41 | 8.45 | 8.29 | 24.67M |
| January 08, 2026 | 8.41 | 8.43 | 8.43 | 8.53 | 8.36 | 23.41M |
| January 07, 2026 | 8.38 | 8.41 | 8.41 | 8.56 | 8.3 | 32.21M |
| January 06, 2026 | 8.3 | 8.37 | 8.37 | 8.42 | 8.24 | 21.45M |
| January 05, 2026 | 8.07 | 8.34 | 8.34 | 8.39 | 8.06 | 25.87M |
| December 31, 2025 | 8.21 | 8.06 | 8.06 | 8.24 | 7.92 | 21.28M |
| December 30, 2025 | 8.24 | 8.2 | 8.2 | 8.33 | 8.14 | 20.81M |
| December 29, 2025 | 8.38 | 8.32 | 8.32 | 8.44 | 8.28 | 23.74M |
| December 26, 2025 | 8.57 | 8.4 | 8.4 | 8.8 | 8.39 | 37.44M |
| December 25, 2025 | 8.57 | 8.6 | 8.6 | 8.7 | 8.47 | 41.02M |
| December 24, 2025 | 8.78 | 8.58 | 8.58 | 8.78 | 8.45 | 57.77M |
| December 23, 2025 | 8.56 | 8.82 | 8.82 | 9.3 | 8.48 | 107.38M |
| December 22, 2025 | 7.77 | 8.61 | 8.61 | 8.61 | 7.77 | 48.74M |
| December 19, 2025 | 7.68 | 7.83 | 7.83 | 7.9 | 7.68 | 15.16M |
| December 18, 2025 | 7.71 | 7.67 | 7.67 | 7.81 | 7.65 | 9.88M |
| December 17, 2025 | 7.88 | 7.79 | 7.79 | 7.89 | 7.58 | 19.03M |
| December 16, 2025 | 8.01 | 7.86 | 7.86 | 8.03 | 7.8 | 18.32M |
| December 15, 2025 | 7.96 | 8.08 | 8.08 | 8.24 | 7.95 | 21.27M |
| December 12, 2025 | 7.84 | 8.02 | 8.02 | 8.12 | 7.84 | 22.61M |
| December 11, 2025 | 7.96 | 7.83 | 7.83 | 8.11 | 7.83 | 14.13M |
| December 10, 2025 | 8.03 | 7.96 | 7.96 | 8.03 | 7.85 | 13.66M |
| December 09, 2025 | 7.98 | 8.03 | 8.03 | 8.15 | 7.96 | 14.2M |
| December 08, 2025 | 8 | 8.01 | 8.01 | 8.06 | 7.97 | 14.38M |
| December 05, 2025 | 7.77 | 8.02 | 8.02 | 8.05 | 7.72 | 18.23M |
| December 04, 2025 | 7.81 | 7.77 | 7.77 | 7.85 | 7.67 | 11.27M |
| December 03, 2025 | 8.01 | 7.83 | 7.83 | 8.02 | 7.8 | 11.45M |
| December 02, 2025 | 8.02 | 7.99 | 7.99 | 8.02 | 7.87 | 9.68M |
| December 01, 2025 | 7.92 | 8.04 | 8.04 | 8.07 | 7.9 | 13.08M |
| November 28, 2025 | 7.86 | 7.92 | 7.92 | 7.93 | 7.8 | 10.79M |
| November 27, 2025 | 7.93 | 7.85 | 7.85 | 8.04 | 7.84 | 14.33M |
| November 26, 2025 | 8.15 | 7.92 | 7.92 | 8.16 | 7.9 | 17.11M |
| November 25, 2025 | 7.9 | 8.12 | 8.12 | 8.18 | 7.9 | 19.07M |
| November 24, 2025 | 7.85 | 7.86 | 7.86 | 7.95 | 7.76 | 14.97M |
| November 21, 2025 | 8.12 | 7.83 | 7.83 | 8.2 | 7.73 | 25.98M |
| November 20, 2025 | 8.54 | 8.23 | 8.23 | 8.58 | 8.2 | 20.73M |
| November 19, 2025 | 8.66 | 8.5 | 8.5 | 8.68 | 8.4 | 21.41M |
| November 18, 2025 | 8.87 | 8.64 | 8.64 | 8.89 | 8.55 | 29.58M |
| November 17, 2025 | 9.09 | 8.95 | 8.95 | 9.15 | 8.79 | 37.36M |
| November 14, 2025 | 9.25 | 9.1 | 9.1 | 9.33 | 9.1 | 43.71M |
| November 13, 2025 | 8.93 | 9.22 | 9.22 | 9.28 | 8.8 | 52.9M |
| November 12, 2025 | 9.27 | 9.02 | 9.02 | 9.54 | 8.92 | 68.09M |
| November 11, 2025 | 8.79 | 9.4 | 9.4 | 9.67 | 8.78 | 118.91M |
| November 10, 2025 | 8.5 | 8.79 | 8.79 | 8.81 | 8.42 | 36.85M |
| November 07, 2025 | 8.48 | 8.53 | 8.53 | 8.62 | 8.48 | 24.1M |
| November 06, 2025 | 8.75 | 8.56 | 8.56 | 8.77 | 8.53 | 46.53M |
| November 05, 2025 | 8.09 | 8.67 | 8.67 | 8.8 | 8.03 | 63.37M |
| November 04, 2025 | 8.15 | 8.14 | 8.14 | 8.23 | 8.06 | 22.45M |
| November 03, 2025 | 8.18 | 8.15 | 8.15 | 8.2 | 8.02 | 24.33M |
| October 31, 2025 | 7.96 | 8.08 | 8.08 | 8.22 | 7.91 | 56.06M |
| October 30, 2025 | 8.42 | 7.96 | 7.96 | 8.42 | 7.96 | 77.31M |
| October 29, 2025 | 8.6 | 8.84 | 8.84 | 8.85 | 8.5 | 49.33M |
| October 28, 2025 | 8.6 | 8.59 | 8.59 | 8.71 | 8.5 | 30.61M |
| October 27, 2025 | 8.66 | 8.59 | 8.59 | 8.67 | 8.55 | 30.22M |
| October 24, 2025 | 8.62 | 8.61 | 8.61 | 8.68 | 8.57 | 24.48M |
| October 23, 2025 | 8.53 | 8.61 | 8.61 | 8.65 | 8.36 | 31.12M |
| October 22, 2025 | 8.51 | 8.6 | 8.6 | 8.66 | 8.48 | 28.06M |
| October 21, 2025 | 8.53 | 8.6 | 8.6 | 8.64 | 8.45 | 28.61M |