8.90
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.88 | 8.9 | 8.9 | 9.07 | 8.74 | 14.01M |
| January 13, 2026 | 9.08 | 8.9 | 8.9 | 9.15 | 8.86 | 16.77M |
| January 12, 2026 | 8.9 | 9 | 9 | 9.24 | 8.9 | 20.78M |
| January 09, 2026 | 8.66 | 8.84 | 8.84 | 8.85 | 8.61 | 12.98M |
| January 08, 2026 | 8.58 | 8.66 | 8.66 | 8.74 | 8.57 | 6.67M |
| January 07, 2026 | 8.64 | 8.58 | 8.58 | 8.68 | 8.57 | 5.71M |
| January 06, 2026 | 8.73 | 8.62 | 8.62 | 8.8 | 8.56 | 7.79M |
| January 05, 2026 | 8.32 | 8.72 | 8.72 | 8.79 | 8.32 | 12.34M |
| December 31, 2025 | 8.23 | 8.3 | 8.3 | 8.32 | 8.19 | 2.09M |
| December 30, 2025 | 8.21 | 8.24 | 8.24 | 8.31 | 8.21 | 2.24M |
| December 29, 2025 | 8.34 | 8.28 | 8.28 | 8.35 | 8.27 | 2.32M |
| December 26, 2025 | 8.4 | 8.32 | 8.32 | 8.44 | 8.31 | 2.39M |
| December 25, 2025 | 8.24 | 8.37 | 8.37 | 8.38 | 8.24 | 1.73M |
| December 24, 2025 | 8.2 | 8.28 | 8.28 | 8.33 | 8.19 | 2.15M |
| December 23, 2025 | 8.4 | 8.21 | 8.21 | 8.4 | 8.21 | 2.32M |
| December 22, 2025 | 8.46 | 8.36 | 8.36 | 8.46 | 8.33 | 2.77M |
| December 19, 2025 | 8.36 | 8.41 | 8.41 | 8.43 | 8.31 | 2.85M |
| December 18, 2025 | 8.25 | 8.31 | 8.31 | 8.38 | 8.25 | 2.29M |
| December 17, 2025 | 8.18 | 8.28 | 8.28 | 8.3 | 8.09 | 2.87M |
| December 16, 2025 | 8.29 | 8.21 | 8.21 | 8.34 | 8.18 | 2.55M |
| December 15, 2025 | 8.38 | 8.31 | 8.31 | 8.41 | 8.28 | 2.42M |
| December 12, 2025 | 8.3 | 8.42 | 8.42 | 8.42 | 8.27 | 3.14M |
| December 11, 2025 | 8.42 | 8.3 | 8.3 | 8.42 | 8.3 | 2.57M |
| December 10, 2025 | 8.5 | 8.37 | 8.37 | 8.5 | 8.33 | 1.65M |
| December 09, 2025 | 8.49 | 8.44 | 8.44 | 8.55 | 8.4 | 2.24M |
| December 08, 2025 | 8.58 | 8.49 | 8.49 | 8.58 | 8.46 | 2.26M |
| December 05, 2025 | 8.43 | 8.43 | 8.43 | 8.45 | 8.31 | 2.06M |
| December 04, 2025 | 8.52 | 8.4 | 8.4 | 8.52 | 8.37 | 1.98M |
| December 03, 2025 | 8.57 | 8.45 | 8.45 | 8.57 | 8.4 | 2.01M |
| December 02, 2025 | 8.62 | 8.51 | 8.51 | 8.62 | 8.47 | 2.14M |
| December 01, 2025 | 8.61 | 8.59 | 8.59 | 8.69 | 8.58 | 2.39M |
| November 28, 2025 | 8.6 | 8.6 | 8.6 | 8.63 | 8.48 | 2.11M |
| November 27, 2025 | 8.57 | 8.57 | 8.57 | 8.64 | 8.51 | 2.38M |
| November 26, 2025 | 8.61 | 8.57 | 8.57 | 8.76 | 8.56 | 2.76M |
| November 25, 2025 | 8.6 | 8.61 | 8.61 | 8.8 | 8.59 | 3.22M |
| November 24, 2025 | 8.41 | 8.59 | 8.59 | 8.62 | 8.41 | 3.55M |
| November 21, 2025 | 8.65 | 8.39 | 8.39 | 8.78 | 8.39 | 4.49M |
| November 20, 2025 | 8.74 | 8.73 | 8.73 | 8.83 | 8.69 | 2.16M |
| November 19, 2025 | 8.92 | 8.73 | 8.73 | 8.95 | 8.7 | 4.42M |
| November 18, 2025 | 9.05 | 8.9 | 8.9 | 9.07 | 8.89 | 4.62M |
| November 17, 2025 | 9.07 | 9.05 | 9.05 | 9.14 | 9.01 | 4.03M |
| November 14, 2025 | 9.09 | 9.14 | 9.14 | 9.26 | 9.08 | 5.12M |
| November 13, 2025 | 9.1 | 9.13 | 9.13 | 9.15 | 9.01 | 4.32M |
| November 12, 2025 | 9.15 | 9.06 | 9.06 | 9.18 | 9.05 | 3.87M |
| November 11, 2025 | 9.07 | 9.14 | 9.14 | 9.16 | 9.05 | 4.61M |
| November 10, 2025 | 8.96 | 9.06 | 9.06 | 9.07 | 8.96 | 3.24M |
| November 07, 2025 | 9 | 8.94 | 8.94 | 9.02 | 8.93 | 3.94M |
| November 06, 2025 | 9.1 | 9 | 9 | 9.1 | 8.96 | 4.47M |
| November 05, 2025 | 9.08 | 9.05 | 9.05 | 9.16 | 9.01 | 5.21M |
| November 04, 2025 | 9.3 | 9.16 | 9.16 | 9.35 | 9.11 | 4.47M |
| November 03, 2025 | 9.41 | 9.33 | 9.33 | 9.41 | 9.2 | 5.6M |
| October 31, 2025 | 9.11 | 9.31 | 9.31 | 9.37 | 9.11 | 7.55M |
| October 30, 2025 | 9.4 | 9.17 | 9.17 | 9.4 | 9.15 | 6.4M |
| October 29, 2025 | 9.2 | 9.37 | 9.37 | 9.5 | 9.13 | 9.21M |
| October 28, 2025 | 9.21 | 9.18 | 9.18 | 9.26 | 9.14 | 4.14M |
| October 27, 2025 | 9.08 | 9.17 | 9.17 | 9.24 | 9.06 | 6.3M |
| October 24, 2025 | 9.07 | 9.05 | 9.05 | 9.14 | 9.02 | 3.52M |
| October 23, 2025 | 9.1 | 9.06 | 9.06 | 9.12 | 8.93 | 3.99M |
| October 22, 2025 | 9.07 | 9.08 | 9.08 | 9.2 | 9.06 | 3.72M |
| October 21, 2025 | 9 | 9.1 | 9.1 | 9.12 | 8.93 | 4.17M |