8.60
+0.41(+5.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.15 | 8.6 | 8.6 | 8.88 | 8.15 | 100.2M |
| January 13, 2026 | 8.16 | 8.19 | 8.19 | 8.38 | 8.06 | 51.99M |
| January 12, 2026 | 8.2 | 8.2 | 8.2 | 8.39 | 8.13 | 60.76M |
| January 09, 2026 | 7.9 | 8.11 | 8.11 | 8.38 | 7.86 | 58.72M |
| January 08, 2026 | 7.92 | 7.91 | 7.91 | 8.07 | 7.86 | 36.93M |
| January 07, 2026 | 8 | 7.93 | 7.93 | 8.15 | 7.9 | 42.69M |
| January 06, 2026 | 7.8 | 7.99 | 7.99 | 8.07 | 7.8 | 54.54M |
| January 05, 2026 | 7.55 | 7.73 | 7.73 | 7.76 | 7.49 | 39.16M |
| December 31, 2025 | 7.6 | 7.49 | 7.49 | 7.68 | 7.48 | 25.8M |
| December 30, 2025 | 7.5 | 7.57 | 7.57 | 7.69 | 7.38 | 38.85M |
| December 29, 2025 | 7.84 | 7.6 | 7.6 | 7.85 | 7.56 | 46.3M |
| December 26, 2025 | 7.68 | 7.82 | 7.82 | 7.94 | 7.6 | 64.57M |
| December 25, 2025 | 7.4 | 7.6 | 7.6 | 7.67 | 7.33 | 43.85M |
| December 24, 2025 | 7.09 | 7.47 | 7.47 | 7.5 | 7.09 | 61.95M |
| December 23, 2025 | 6.94 | 7.12 | 7.12 | 7.2 | 6.91 | 44.61M |
| December 22, 2025 | 6.91 | 6.94 | 6.94 | 7.01 | 6.91 | 26.43M |
| December 19, 2025 | 6.86 | 6.9 | 6.9 | 6.96 | 6.84 | 25.59M |
| December 18, 2025 | 6.9 | 6.82 | 6.82 | 6.96 | 6.82 | 20.69M |
| December 17, 2025 | 6.77 | 6.92 | 6.92 | 6.96 | 6.73 | 27.01M |
| December 16, 2025 | 6.86 | 6.74 | 6.74 | 6.86 | 6.68 | 26.89M |
| December 15, 2025 | 6.92 | 6.84 | 6.84 | 6.97 | 6.82 | 29.52M |
| December 12, 2025 | 7.09 | 6.97 | 6.97 | 7.13 | 6.9 | 46.55M |
| December 11, 2025 | 7.16 | 7.05 | 7.05 | 7.21 | 7.05 | 26.96M |
| December 10, 2025 | 7.15 | 7.13 | 7.13 | 7.24 | 7.05 | 26.32M |
| December 09, 2025 | 7.22 | 7.13 | 7.13 | 7.26 | 7.1 | 23.43M |
| December 08, 2025 | 7.21 | 7.27 | 7.27 | 7.31 | 7.15 | 31.28M |
| December 05, 2025 | 7.09 | 7.18 | 7.18 | 7.2 | 6.97 | 26.94M |
| December 04, 2025 | 7.12 | 7.07 | 7.07 | 7.19 | 7.03 | 25.37M |
| December 03, 2025 | 7.28 | 7.12 | 7.12 | 7.36 | 7.08 | 33.2M |
| December 02, 2025 | 7.42 | 7.27 | 7.27 | 7.44 | 7.25 | 33.86M |
| December 01, 2025 | 7.51 | 7.45 | 7.45 | 7.69 | 7.38 | 47.89M |
| November 28, 2025 | 7.2 | 7.58 | 7.58 | 7.59 | 7.18 | 54.56M |
| November 27, 2025 | 7.08 | 7.21 | 7.21 | 7.36 | 7.07 | 45.3M |
| November 26, 2025 | 7.26 | 7.09 | 7.09 | 7.26 | 7.08 | 37.59M |
| November 25, 2025 | 7.09 | 7.25 | 7.25 | 7.31 | 7.02 | 48.02M |
| November 24, 2025 | 7.21 | 7.03 | 7.03 | 7.24 | 6.93 | 54.53M |
| November 21, 2025 | 7.8 | 7.02 | 7.02 | 7.89 | 7.02 | 92.38M |
| November 20, 2025 | 8.19 | 7.94 | 7.94 | 8.39 | 7.9 | 62.68M |
| November 19, 2025 | 8.38 | 8.2 | 8.2 | 8.59 | 8.15 | 66.11M |
| November 18, 2025 | 9.03 | 8.4 | 8.4 | 9.08 | 8.31 | 118.8M |
| November 17, 2025 | 9.01 | 9.08 | 9.08 | 9.44 | 8.86 | 97.09M |
| November 14, 2025 | 8.65 | 9.01 | 9.01 | 9.33 | 8.64 | 137.86M |
| November 13, 2025 | 7.81 | 8.87 | 8.87 | 9.38 | 7.81 | 194.95M |
| November 12, 2025 | 7.86 | 7.87 | 7.87 | 8.02 | 7.62 | 82.5M |
| November 11, 2025 | 7.46 | 7.86 | 7.86 | 8.06 | 7.44 | 99.56M |
| November 10, 2025 | 7.55 | 7.47 | 7.47 | 7.66 | 7.38 | 59.38M |
| November 07, 2025 | 7.21 | 7.48 | 7.48 | 7.59 | 7.09 | 67.36M |
| November 06, 2025 | 7.19 | 7.24 | 7.24 | 7.38 | 7.08 | 36.3M |
| November 05, 2025 | 6.83 | 7.15 | 7.15 | 7.2 | 6.82 | 49.1M |
| November 04, 2025 | 7.02 | 6.91 | 6.91 | 7.12 | 6.86 | 31.92M |
| November 03, 2025 | 7.2 | 7.08 | 7.08 | 7.28 | 6.94 | 50.63M |
| October 31, 2025 | 7.16 | 7.25 | 7.25 | 7.54 | 7.13 | 66.04M |
| October 30, 2025 | 7.04 | 7.2 | 7.2 | 7.34 | 7.02 | 55.95M |
| October 29, 2025 | 6.91 | 7.04 | 7.04 | 7.05 | 6.89 | 25.79M |
| October 28, 2025 | 6.93 | 6.92 | 6.92 | 7 | 6.87 | 23.76M |
| October 27, 2025 | 7.03 | 6.95 | 6.95 | 7.14 | 6.94 | 34.84M |
| October 24, 2025 | 7.08 | 6.98 | 6.98 | 7.14 | 6.94 | 38.5M |
| October 23, 2025 | 7.01 | 7.14 | 7.14 | 7.16 | 6.88 | 31.17M |
| October 22, 2025 | 7.11 | 7.03 | 7.03 | 7.15 | 6.99 | 28.59M |
| October 21, 2025 | 6.99 | 7.13 | 7.13 | 7.26 | 6.93 | 35.18M |