8.30
-0.03(-0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.36 | 8.3 | 8.3 | 8.37 | 8.26 | 4.56M |
| January 13, 2026 | 8.33 | 8.33 | 8.33 | 8.38 | 8.29 | 3.97M |
| January 12, 2026 | 8.24 | 8.31 | 8.31 | 8.33 | 8.24 | 4.62M |
| January 09, 2026 | 8.25 | 8.25 | 8.25 | 8.27 | 8.22 | 3.3M |
| January 08, 2026 | 8.2 | 8.24 | 8.24 | 8.24 | 8.18 | 3.13M |
| January 07, 2026 | 8.27 | 8.2 | 8.2 | 8.28 | 8.18 | 2.84M |
| January 06, 2026 | 8.22 | 8.25 | 8.25 | 8.27 | 8.21 | 3.84M |
| January 05, 2026 | 8.12 | 8.2 | 8.2 | 8.21 | 8.11 | 3.3M |
| December 31, 2025 | 8.15 | 8.11 | 8.11 | 8.16 | 8.1 | 1.97M |
| December 30, 2025 | 8.16 | 8.13 | 8.13 | 8.18 | 8.13 | 1.88M |
| December 29, 2025 | 8.22 | 8.17 | 8.17 | 8.25 | 8.16 | 2.05M |
| December 26, 2025 | 8.28 | 8.23 | 8.23 | 8.28 | 8.21 | 2.18M |
| December 25, 2025 | 8.25 | 8.27 | 8.27 | 8.28 | 8.23 | 2.34M |
| December 24, 2025 | 8.23 | 8.25 | 8.25 | 8.26 | 8.19 | 2.03M |
| December 23, 2025 | 8.2 | 8.21 | 8.21 | 8.25 | 8.18 | 1.75M |
| December 22, 2025 | 8.22 | 8.2 | 8.2 | 8.25 | 8.19 | 1.82M |
| December 19, 2025 | 8.18 | 8.22 | 8.22 | 8.23 | 8.16 | 2.14M |
| December 18, 2025 | 8.13 | 8.17 | 8.17 | 8.19 | 8.09 | 1.93M |
| December 17, 2025 | 8.08 | 8.13 | 8.13 | 8.14 | 8.05 | 2.4M |
| December 16, 2025 | 8.08 | 8.1 | 8.1 | 8.12 | 8.03 | 3.32M |
| December 15, 2025 | 8.04 | 8.08 | 8.08 | 8.12 | 8.04 | 2.65M |
| December 12, 2025 | 8.14 | 8.07 | 8.07 | 8.17 | 8.06 | 2.81M |
| December 11, 2025 | 8.24 | 8.14 | 8.14 | 8.26 | 8.13 | 3.25M |
| December 10, 2025 | 8.25 | 8.24 | 8.24 | 8.27 | 8.22 | 2.06M |
| December 09, 2025 | 8.31 | 8.25 | 8.25 | 8.32 | 8.24 | 1.91M |
| December 08, 2025 | 8.29 | 8.31 | 8.31 | 8.32 | 8.26 | 2.97M |
| December 05, 2025 | 8.23 | 8.3 | 8.3 | 8.3 | 8.21 | 3.49M |
| December 04, 2025 | 8.3 | 8.25 | 8.25 | 8.32 | 8.24 | 3.37M |
| December 03, 2025 | 8.28 | 8.3 | 8.3 | 8.32 | 8.25 | 5.24M |
| December 02, 2025 | 8.27 | 8.27 | 8.27 | 8.29 | 8.22 | 3.49M |
| December 01, 2025 | 8.24 | 8.27 | 8.27 | 8.3 | 8.23 | 4.65M |
| November 28, 2025 | 8.23 | 8.24 | 8.24 | 8.25 | 8.18 | 3.79M |
| November 27, 2025 | 8.24 | 8.23 | 8.23 | 8.27 | 8.2 | 4.21M |
| November 26, 2025 | 8.27 | 8.24 | 8.24 | 8.32 | 8.21 | 4.42M |
| November 25, 2025 | 8.23 | 8.28 | 8.28 | 8.31 | 8.2 | 5.56M |
| November 24, 2025 | 8.27 | 8.21 | 8.21 | 8.32 | 8.17 | 7.45M |
| November 21, 2025 | 8.49 | 8.27 | 8.27 | 8.52 | 8.27 | 10.52M |
| November 20, 2025 | 8.54 | 8.56 | 8.56 | 8.59 | 8.5 | 5.19M |
| November 19, 2025 | 8.65 | 8.54 | 8.54 | 8.68 | 8.51 | 9.5M |
| November 18, 2025 | 8.78 | 8.68 | 8.68 | 8.79 | 8.62 | 11.31M |
| November 17, 2025 | 8.96 | 8.79 | 8.79 | 8.97 | 8.77 | 16.74M |
| November 14, 2025 | 8.83 | 9.03 | 9.03 | 9.05 | 8.82 | 18.13M |
| November 13, 2025 | 8.83 | 8.84 | 8.84 | 8.86 | 8.75 | 11.02M |
| November 12, 2025 | 8.84 | 8.84 | 8.84 | 8.92 | 8.83 | 11.67M |
| November 11, 2025 | 8.84 | 8.84 | 8.84 | 8.85 | 8.8 | 9.82M |
| November 10, 2025 | 8.89 | 8.85 | 8.85 | 8.9 | 8.84 | 8.49M |
| November 07, 2025 | 8.88 | 8.9 | 8.9 | 8.95 | 8.8 | 13.09M |
| November 06, 2025 | 9.07 | 9.02 | 9.02 | 9.1 | 8.99 | 6.15M |
| November 05, 2025 | 9.05 | 9.08 | 9.08 | 9.11 | 9.01 | 3.93M |
| November 04, 2025 | 9.15 | 9.09 | 9.09 | 9.19 | 9 | 5.04M |
| November 03, 2025 | 8.87 | 9.12 | 9.12 | 9.15 | 8.86 | 9.52M |
| October 31, 2025 | 8.72 | 8.9 | 8.9 | 8.91 | 8.66 | 8.12M |
| October 30, 2025 | 8.8 | 8.72 | 8.72 | 8.87 | 8.7 | 5.56M |
| October 29, 2025 | 8.9 | 8.85 | 8.85 | 8.92 | 8.78 | 3.52M |
| October 28, 2025 | 8.98 | 8.93 | 8.88 | 9 | 8.91 | 3.27M |
| October 27, 2025 | 8.96 | 8.98 | 8.93 | 9.04 | 8.85 | 7M |
| October 24, 2025 | 9.05 | 8.93 | 8.88 | 9.11 | 8.92 | 6.63M |
| October 23, 2025 | 8.96 | 9.11 | 9.06 | 9.14 | 8.93 | 7.69M |
| October 22, 2025 | 9.02 | 8.97 | 8.92 | 9.11 | 8.92 | 7.03M |
| October 21, 2025 | 9.04 | 9.04 | 9.04 | 9.06 | 8.91 | 9.52M |