8.74
+0.46(+5.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.24 | 8.74 | 8.74 | 8.78 | 8.2 | 46.71M |
| January 13, 2026 | 8.29 | 8.28 | 8.28 | 8.46 | 8.22 | 24.01M |
| January 12, 2026 | 8.71 | 8.3 | 8.3 | 8.71 | 8.16 | 39.85M |
| January 09, 2026 | 8.68 | 8.56 | 8.56 | 8.75 | 8.5 | 26.03M |
| January 08, 2026 | 8.92 | 8.72 | 8.72 | 9.1 | 8.6 | 28.33M |
| January 07, 2026 | 8.69 | 8.89 | 8.89 | 9.01 | 8.6 | 28.15M |
| January 06, 2026 | 8.62 | 8.74 | 8.74 | 8.79 | 8.51 | 25.96M |
| January 05, 2026 | 8.7 | 8.61 | 8.61 | 8.71 | 8.52 | 21.59M |
| December 31, 2025 | 8.72 | 8.76 | 8.76 | 8.81 | 8.45 | 28.25M |
| December 30, 2025 | 8.15 | 8.71 | 8.71 | 8.98 | 8.08 | 54.7M |
| December 29, 2025 | 8.16 | 8.23 | 8.23 | 8.46 | 8.11 | 32.23M |
| December 26, 2025 | 8.08 | 8.11 | 8.11 | 8.26 | 7.99 | 21.54M |
| December 25, 2025 | 7.99 | 8.1 | 8.1 | 8.23 | 7.88 | 26.17M |
| December 24, 2025 | 7.97 | 7.99 | 7.99 | 8.15 | 7.91 | 13.45M |
| December 23, 2025 | 8.13 | 7.97 | 7.97 | 8.14 | 7.95 | 11.31M |
| December 22, 2025 | 8.18 | 8.1 | 8.1 | 8.42 | 8.04 | 23.76M |
| December 19, 2025 | 8.11 | 8.13 | 8.13 | 8.29 | 8.11 | 16.04M |
| December 18, 2025 | 8 | 8.2 | 8.2 | 8.33 | 7.94 | 20.36M |
| December 17, 2025 | 7.77 | 8.06 | 8.06 | 8.14 | 7.75 | 16.25M |
| December 16, 2025 | 8.1 | 7.82 | 7.82 | 8.11 | 7.8 | 16.68M |
| December 15, 2025 | 7.8 | 8.11 | 8.11 | 8.17 | 7.71 | 20.44M |
| December 12, 2025 | 7.77 | 7.83 | 7.83 | 7.9 | 7.72 | 13.61M |
| December 11, 2025 | 7.9 | 7.78 | 7.78 | 7.96 | 7.74 | 14.74M |
| December 10, 2025 | 7.96 | 7.87 | 7.87 | 8 | 7.8 | 18.31M |
| December 09, 2025 | 8.16 | 7.96 | 7.96 | 8.19 | 7.95 | 18.63M |
| December 08, 2025 | 8.3 | 8.14 | 8.14 | 8.35 | 8.12 | 19.33M |
| December 05, 2025 | 8.1 | 8.26 | 8.26 | 8.43 | 8.02 | 31.24M |
| December 04, 2025 | 8.4 | 8.15 | 8.15 | 8.55 | 8.15 | 22.24M |
| December 03, 2025 | 8.33 | 8.32 | 8.32 | 8.46 | 8.16 | 28.38M |
| December 02, 2025 | 8.21 | 8.25 | 8.25 | 8.34 | 8.15 | 20.38M |
| December 01, 2025 | 8.17 | 8.24 | 8.24 | 8.27 | 8.05 | 21.01M |
| November 28, 2025 | 8.29 | 8.18 | 8.18 | 8.3 | 7.96 | 30.68M |
| November 27, 2025 | 8.28 | 8.32 | 8.32 | 8.45 | 8.1 | 34.52M |
| November 26, 2025 | 8.2 | 8.38 | 8.38 | 8.47 | 8.15 | 40.57M |
| November 25, 2025 | 8.2 | 8.21 | 8.21 | 8.39 | 8.06 | 54.93M |
| November 24, 2025 | 7.36 | 8.04 | 8.04 | 8.04 | 7.35 | 60.42M |
| November 21, 2025 | 7.21 | 7.31 | 7.31 | 7.49 | 7.2 | 21.77M |
| November 20, 2025 | 7.55 | 7.3 | 7.3 | 7.66 | 7.29 | 25.44M |
| November 19, 2025 | 7.8 | 7.63 | 7.63 | 7.82 | 7.38 | 37.37M |
| November 18, 2025 | 7.65 | 7.83 | 7.83 | 8.33 | 7.6 | 63.15M |
| November 17, 2025 | 7.31 | 7.57 | 7.57 | 7.62 | 7.16 | 21.94M |
| November 14, 2025 | 7.51 | 7.38 | 7.38 | 7.6 | 7.38 | 15.42M |
| November 13, 2025 | 7.46 | 7.61 | 7.61 | 7.7 | 7.39 | 24.74M |
| November 12, 2025 | 7.34 | 7.45 | 7.45 | 7.51 | 7.25 | 21.32M |
| November 11, 2025 | 7.5 | 7.34 | 7.34 | 7.58 | 7.28 | 20.49M |
| November 10, 2025 | 7.7 | 7.47 | 7.47 | 7.72 | 7.38 | 22.7M |
| November 07, 2025 | 7.94 | 7.73 | 7.73 | 8.04 | 7.65 | 19.88M |
| November 06, 2025 | 7.83 | 7.82 | 7.82 | 7.89 | 7.72 | 21.01M |
| November 05, 2025 | 7.5 | 7.84 | 7.84 | 7.96 | 7.48 | 29.67M |
| November 04, 2025 | 7.89 | 7.59 | 7.59 | 7.89 | 7.5 | 22.51M |
| November 03, 2025 | 7.88 | 7.81 | 7.81 | 8.05 | 7.71 | 34.84M |
| October 31, 2025 | 7.27 | 7.63 | 7.63 | 7.73 | 7.27 | 44.46M |
| October 30, 2025 | 7.25 | 7.26 | 7.26 | 7.46 | 7.17 | 20.08M |
| October 29, 2025 | 7.41 | 7.27 | 7.27 | 7.46 | 7.18 | 22.68M |
| October 28, 2025 | 7.57 | 7.36 | 7.36 | 7.57 | 7.22 | 35.54M |
| October 27, 2025 | 7.45 | 7.57 | 7.57 | 7.76 | 7.35 | 33.41M |
| October 24, 2025 | 7.43 | 7.35 | 7.35 | 7.52 | 7.28 | 29.54M |
| October 23, 2025 | 7.49 | 7.42 | 7.42 | 7.68 | 7.35 | 35.52M |
| October 22, 2025 | 7.13 | 7.55 | 7.55 | 7.73 | 7.13 | 55.89M |
| October 21, 2025 | 6.95 | 7.23 | 7.23 | 7.33 | 6.89 | 45.68M |