8.53
-0.06(-0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.58 | 8.53 | 8.53 | 8.7 | 8.43 | 13.3M |
| January 13, 2026 | 8.65 | 8.59 | 8.59 | 8.7 | 8.44 | 13.09M |
| January 12, 2026 | 8.41 | 8.62 | 8.62 | 8.62 | 8.41 | 16.03M |
| January 09, 2026 | 8.47 | 8.44 | 8.44 | 8.61 | 8.37 | 9.71M |
| January 08, 2026 | 8.55 | 8.46 | 8.46 | 8.55 | 8.44 | 6.92M |
| January 07, 2026 | 8.63 | 8.54 | 8.54 | 8.67 | 8.5 | 10.26M |
| January 06, 2026 | 8.66 | 8.64 | 8.64 | 8.72 | 8.6 | 7.8M |
| January 05, 2026 | 8.54 | 8.67 | 8.67 | 8.72 | 8.42 | 12.89M |
| December 31, 2025 | 8.7 | 8.54 | 8.54 | 8.71 | 8.52 | 9.71M |
| December 30, 2025 | 8.79 | 8.72 | 8.72 | 8.82 | 8.66 | 11.08M |
| December 29, 2025 | 8.69 | 8.8 | 8.8 | 8.88 | 8.63 | 15.6M |
| December 26, 2025 | 8.75 | 8.7 | 8.7 | 8.88 | 8.66 | 15.29M |
| December 25, 2025 | 8.45 | 8.84 | 8.84 | 8.98 | 8.39 | 34.08M |
| December 24, 2025 | 8.54 | 8.41 | 8.41 | 8.54 | 8.36 | 13.8M |
| December 23, 2025 | 8.72 | 8.46 | 8.46 | 8.72 | 8.41 | 29.46M |
| December 22, 2025 | 8.12 | 8.72 | 8.72 | 8.72 | 8.12 | 26.85M |
| December 19, 2025 | 7.86 | 7.93 | 7.93 | 7.95 | 7.83 | 6.48M |
| December 18, 2025 | 7.75 | 7.8 | 7.8 | 7.83 | 7.73 | 4.63M |
| December 17, 2025 | 7.82 | 7.77 | 7.77 | 7.83 | 7.68 | 6.29M |
| December 16, 2025 | 7.89 | 7.83 | 7.83 | 7.91 | 7.78 | 7.12M |
| December 15, 2025 | 7.76 | 7.92 | 7.92 | 7.98 | 7.71 | 14.71M |
| December 12, 2025 | 7.7 | 7.76 | 7.76 | 7.76 | 7.62 | 21.32M |
| December 11, 2025 | 7.81 | 7.7 | 7.7 | 7.82 | 7.68 | 10.18M |
| December 10, 2025 | 7.92 | 7.8 | 7.8 | 8 | 7.74 | 10.53M |
| December 09, 2025 | 8.18 | 7.97 | 7.97 | 8.18 | 7.97 | 9.78M |
| December 08, 2025 | 8.25 | 8.18 | 8.18 | 8.28 | 8.17 | 6.03M |
| December 05, 2025 | 8.35 | 8.25 | 8.25 | 8.36 | 8.17 | 6.62M |
| December 04, 2025 | 8.4 | 8.34 | 8.34 | 8.41 | 8.33 | 4.88M |
| December 03, 2025 | 8.43 | 8.39 | 8.39 | 8.47 | 8.34 | 5.83M |
| December 02, 2025 | 8.33 | 8.39 | 8.39 | 8.47 | 8.31 | 7.31M |
| December 01, 2025 | 8.5 | 8.35 | 8.35 | 8.53 | 8.32 | 8.6M |
| November 28, 2025 | 8.52 | 8.5 | 8.5 | 8.53 | 8.42 | 3.51M |
| November 27, 2025 | 8.39 | 8.51 | 8.51 | 8.54 | 8.37 | 6.17M |
| November 26, 2025 | 8.56 | 8.38 | 8.38 | 8.6 | 8.31 | 10.61M |
| November 25, 2025 | 8.62 | 8.59 | 8.59 | 8.67 | 8.54 | 7.72M |
| November 24, 2025 | 8.6 | 8.61 | 8.61 | 8.73 | 8.57 | 4.03M |
| November 21, 2025 | 8.72 | 8.6 | 8.6 | 8.74 | 8.56 | 7.03M |
| November 20, 2025 | 8.79 | 8.75 | 8.75 | 8.8 | 8.7 | 3.92M |
| November 19, 2025 | 8.83 | 8.77 | 8.77 | 8.84 | 8.73 | 4.95M |
| November 18, 2025 | 8.91 | 8.81 | 8.81 | 9 | 8.8 | 6.12M |
| November 17, 2025 | 9.01 | 8.95 | 8.95 | 9.05 | 8.91 | 6.99M |
| November 14, 2025 | 9.06 | 9.02 | 9.02 | 9.18 | 9 | 8.35M |
| November 13, 2025 | 9.02 | 9.07 | 9.07 | 9.1 | 9.01 | 4.1M |
| November 12, 2025 | 9.08 | 9.02 | 9.02 | 9.17 | 9.02 | 5.52M |
| November 11, 2025 | 9.14 | 9.09 | 9.09 | 9.16 | 9.07 | 5.02M |
| November 10, 2025 | 9.14 | 9.12 | 9.12 | 9.19 | 9.07 | 5.41M |
| November 07, 2025 | 9.17 | 9.14 | 9.14 | 9.21 | 9.12 | 5.25M |
| November 06, 2025 | 9.2 | 9.23 | 9.23 | 9.28 | 9.11 | 6.24M |
| November 05, 2025 | 9 | 9.21 | 9.21 | 9.23 | 8.97 | 10.06M |
| November 04, 2025 | 9.1 | 9 | 9 | 9.13 | 8.97 | 6.59M |
| November 03, 2025 | 8.83 | 9.1 | 9.1 | 9.15 | 8.79 | 11.52M |
| October 31, 2025 | 8.64 | 8.81 | 8.81 | 8.85 | 8.63 | 12.03M |
| October 30, 2025 | 8.87 | 8.66 | 8.66 | 8.87 | 8.65 | 12.4M |
| October 29, 2025 | 8.9 | 8.88 | 8.88 | 8.92 | 8.76 | 10.46M |
| October 28, 2025 | 9.1 | 8.91 | 8.91 | 9.12 | 8.85 | 9.91M |
| October 27, 2025 | 9.1 | 9.1 | 9.1 | 9.16 | 8.98 | 7.82M |
| October 24, 2025 | 9.35 | 9.1 | 9.1 | 9.36 | 9.06 | 12.06M |
| October 23, 2025 | 9.29 | 9.31 | 9.31 | 9.33 | 9.22 | 6.02M |
| October 22, 2025 | 9.16 | 9.3 | 9.3 | 9.44 | 9.16 | 12.8M |
| October 21, 2025 | 9.23 | 9.2 | 9.2 | 9.31 | 9.16 | 7.66M |