8.12
+0.03(+0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.08 | 8.12 | 8.12 | 8.27 | 8.01 | 8.3M |
| January 13, 2026 | 8.06 | 8.09 | 8.09 | 8.28 | 8.02 | 9.7M |
| January 12, 2026 | 7.88 | 8.06 | 8.06 | 8.08 | 7.86 | 7.8M |
| January 09, 2026 | 7.72 | 7.85 | 7.85 | 7.86 | 7.72 | 5.02M |
| January 08, 2026 | 7.57 | 7.72 | 7.72 | 7.78 | 7.56 | 4.46M |
| January 07, 2026 | 7.66 | 7.57 | 7.57 | 7.67 | 7.53 | 4.61M |
| January 06, 2026 | 7.68 | 7.66 | 7.66 | 7.74 | 7.61 | 4.34M |
| January 05, 2026 | 7.44 | 7.66 | 7.66 | 7.72 | 7.36 | 7.18M |
| December 31, 2025 | 7.32 | 7.34 | 7.34 | 7.37 | 7.28 | 2.59M |
| December 30, 2025 | 7.38 | 7.34 | 7.34 | 7.42 | 7.31 | 2.85M |
| December 29, 2025 | 7.52 | 7.42 | 7.42 | 7.52 | 7.38 | 2.99M |
| December 26, 2025 | 7.55 | 7.49 | 7.49 | 7.61 | 7.46 | 2.57M |
| December 25, 2025 | 7.46 | 7.58 | 7.58 | 7.6 | 7.44 | 2.93M |
| December 24, 2025 | 7.45 | 7.45 | 7.45 | 7.49 | 7.38 | 1.83M |
| December 23, 2025 | 7.49 | 7.43 | 7.43 | 7.52 | 7.41 | 1.8M |
| December 22, 2025 | 7.48 | 7.49 | 7.49 | 7.54 | 7.43 | 2.32M |
| December 19, 2025 | 7.45 | 7.48 | 7.48 | 7.52 | 7.4 | 2.98M |
| December 18, 2025 | 7.29 | 7.43 | 7.43 | 7.47 | 7.28 | 2.79M |
| December 17, 2025 | 7.29 | 7.32 | 7.32 | 7.33 | 7.18 | 2.1M |
| December 16, 2025 | 7.35 | 7.26 | 7.26 | 7.37 | 7.25 | 2.58M |
| December 15, 2025 | 7.35 | 7.37 | 7.37 | 7.43 | 7.31 | 2.3M |
| December 12, 2025 | 7.43 | 7.34 | 7.34 | 7.48 | 7.34 | 3.01M |
| December 11, 2025 | 7.55 | 7.41 | 7.41 | 7.64 | 7.41 | 3.6M |
| December 10, 2025 | 7.68 | 7.59 | 7.59 | 7.71 | 7.52 | 4.47M |
| December 09, 2025 | 7.78 | 7.68 | 7.68 | 7.86 | 7.68 | 2.83M |
| December 08, 2025 | 7.8 | 7.8 | 7.8 | 7.84 | 7.75 | 2.23M |
| December 05, 2025 | 7.7 | 7.77 | 7.77 | 7.79 | 7.62 | 2.84M |
| December 04, 2025 | 7.8 | 7.68 | 7.68 | 7.81 | 7.64 | 3.29M |
| December 03, 2025 | 7.89 | 7.79 | 7.79 | 7.91 | 7.74 | 3.18M |
| December 02, 2025 | 7.9 | 7.88 | 7.88 | 7.99 | 7.78 | 4.04M |
| December 01, 2025 | 7.93 | 7.88 | 7.88 | 8 | 7.87 | 2.76M |
| November 28, 2025 | 7.9 | 7.91 | 7.91 | 7.93 | 7.82 | 2.11M |
| November 27, 2025 | 7.87 | 7.89 | 7.89 | 7.97 | 7.85 | 2.43M |
| November 26, 2025 | 7.88 | 7.87 | 7.87 | 8.07 | 7.85 | 4.05M |
| November 25, 2025 | 7.82 | 7.88 | 7.88 | 7.96 | 7.8 | 2.9M |
| November 24, 2025 | 7.67 | 7.8 | 7.8 | 7.86 | 7.67 | 4.18M |
| November 21, 2025 | 8.01 | 7.63 | 7.63 | 8.05 | 7.62 | 6.84M |
| November 20, 2025 | 8.15 | 8.05 | 8.05 | 8.21 | 7.99 | 3.94M |
| November 19, 2025 | 8.36 | 8.07 | 8.07 | 8.36 | 8.07 | 4.98M |
| November 18, 2025 | 8.36 | 8.29 | 8.29 | 8.45 | 8.26 | 4.4M |
| November 17, 2025 | 8.38 | 8.38 | 8.38 | 8.41 | 8.23 | 7.68M |
| November 14, 2025 | 8.4 | 8.39 | 8.39 | 8.55 | 8.36 | 6.9M |
| November 13, 2025 | 8.35 | 8.4 | 8.4 | 8.4 | 8.24 | 5.05M |
| November 12, 2025 | 8.34 | 8.33 | 8.33 | 8.36 | 8.23 | 5.82M |
| November 11, 2025 | 8.19 | 8.32 | 8.32 | 8.34 | 8.19 | 4.26M |
| November 10, 2025 | 8.15 | 8.22 | 8.22 | 8.32 | 8.14 | 4.73M |
| November 07, 2025 | 8.08 | 8.15 | 8.15 | 8.19 | 8.02 | 4.56M |
| November 06, 2025 | 8.08 | 8.06 | 8.06 | 8.12 | 8.03 | 2.02M |
| November 05, 2025 | 7.96 | 8.08 | 8.08 | 8.09 | 7.93 | 2.68M |
| November 04, 2025 | 8.05 | 8.01 | 8.01 | 8.1 | 7.97 | 4.2M |
| November 03, 2025 | 8.04 | 8.06 | 8.06 | 8.07 | 7.96 | 3.8M |
| October 31, 2025 | 7.85 | 8.01 | 8.01 | 8.03 | 7.85 | 4.36M |
| October 30, 2025 | 7.76 | 7.85 | 7.85 | 7.95 | 7.75 | 4.79M |
| October 29, 2025 | 7.86 | 7.8 | 7.8 | 7.88 | 7.74 | 4.24M |
| October 28, 2025 | 7.82 | 7.86 | 7.86 | 7.9 | 7.81 | 3.43M |
| October 27, 2025 | 7.86 | 7.84 | 7.84 | 7.89 | 7.8 | 3.51M |
| October 24, 2025 | 7.87 | 7.85 | 7.85 | 7.93 | 7.84 | 2.96M |
| October 23, 2025 | 7.82 | 7.86 | 7.86 | 7.87 | 7.76 | 3.22M |
| October 22, 2025 | 7.76 | 7.82 | 7.82 | 7.88 | 7.76 | 2.84M |
| October 21, 2025 | 7.65 | 7.82 | 7.82 | 7.84 | 7.62 | 3.84M |