8.77
+0.14(+1.62%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 8.58 | 8.63 | 8.63 | 8.64 | 8.53 | 30.84M |
September 04, 2025 | 8.44 | 8.62 | 8.62 | 8.66 | 8.39 | 35.53M |
September 03, 2025 | 8.6 | 8.44 | 8.44 | 8.63 | 8.41 | 23.92M |
September 02, 2025 | 8.58 | 8.63 | 8.63 | 8.71 | 8.5 | 39.45M |
September 01, 2025 | 8.52 | 8.57 | 8.57 | 8.61 | 8.48 | 32.58M |
August 29, 2025 | 8.39 | 8.41 | 8.41 | 8.48 | 8.36 | 26.63M |
August 28, 2025 | 8.37 | 8.41 | 8.41 | 8.43 | 8.27 | 30.84M |
August 27, 2025 | 8.54 | 8.36 | 8.36 | 8.56 | 8.35 | 34.98M |
August 26, 2025 | 8.59 | 8.53 | 8.53 | 8.62 | 8.51 | 28.64M |
August 25, 2025 | 8.49 | 8.59 | 8.59 | 8.61 | 8.45 | 55.63M |
August 22, 2025 | 8.37 | 8.38 | 8.38 | 8.38 | 8.3 | 24.71M |
August 21, 2025 | 8.33 | 8.38 | 8.38 | 8.4 | 8.31 | 26.1M |
August 20, 2025 | 8.31 | 8.32 | 8.32 | 8.32 | 8.27 | 16.8M |
August 19, 2025 | 8.3 | 8.33 | 8.33 | 8.35 | 8.28 | 18.34M |
August 18, 2025 | 8.28 | 8.29 | 8.29 | 8.34 | 8.27 | 25.43M |
August 15, 2025 | 8.22 | 8.28 | 8.28 | 8.29 | 8.2 | 16.2M |
August 14, 2025 | 8.3 | 8.23 | 8.23 | 8.32 | 8.22 | 18.28M |
August 13, 2025 | 8.33 | 8.29 | 8.29 | 8.34 | 8.27 | 17.53M |
August 12, 2025 | 8.32 | 8.34 | 8.34 | 8.37 | 8.28 | 21.84M |
August 11, 2025 | 8.28 | 8.32 | 8.32 | 8.34 | 8.27 | 16.26M |
August 08, 2025 | 8.23 | 8.27 | 8.27 | 8.28 | 8.2 | 13.68M |
August 07, 2025 | 8.25 | 8.23 | 8.23 | 8.25 | 8.21 | 11.31M |
August 06, 2025 | 8.22 | 8.25 | 8.25 | 8.26 | 8.17 | 13.87M |
August 05, 2025 | 8.19 | 8.22 | 8.22 | 8.23 | 8.18 | 10.09M |
August 04, 2025 | 8.15 | 8.18 | 8.18 | 8.18 | 8.11 | 9.57M |
August 01, 2025 | 8.16 | 8.17 | 8.17 | 8.2 | 8.14 | 10.61M |
July 31, 2025 | 8.3 | 8.16 | 8.16 | 8.3 | 8.15 | 26.3M |
July 30, 2025 | 8.28 | 8.3 | 8.3 | 8.38 | 8.27 | 19.27M |
July 29, 2025 | 8.32 | 8.29 | 8.29 | 8.34 | 8.24 | 18.03M |
July 28, 2025 | 8.4 | 8.32 | 8.32 | 8.41 | 8.3 | 18.81M |
July 25, 2025 | 8.48 | 8.39 | 8.39 | 8.48 | 8.39 | 23.93M |
July 24, 2025 | 8.33 | 8.48 | 8.48 | 8.48 | 8.31 | 28.65M |
July 23, 2025 | 8.41 | 8.34 | 8.34 | 8.43 | 8.32 | 28.62M |
July 22, 2025 | 8.26 | 8.4 | 8.4 | 8.41 | 8.25 | 43.05M |
July 21, 2025 | 8.17 | 8.26 | 8.26 | 8.26 | 8.17 | 26.69M |
July 18, 2025 | 8.17 | 8.17 | 8.17 | 8.19 | 8.15 | 11.32M |
July 17, 2025 | 8.17 | 8.16 | 8.16 | 8.18 | 8.13 | 11.02M |
July 16, 2025 | 8.14 | 8.17 | 8.17 | 8.19 | 8.13 | 11.41M |
July 15, 2025 | 8.22 | 8.15 | 8.15 | 8.24 | 8.13 | 26.76M |
July 14, 2025 | 8.22 | 8.23 | 8.23 | 8.25 | 8.21 | 12.31M |
July 11, 2025 | 8.22 | 8.22 | 8.22 | 8.26 | 8.19 | 19.6M |
July 10, 2025 | 8.16 | 8.22 | 8.22 | 8.24 | 8.14 | 19.46M |
July 09, 2025 | 8.21 | 8.16 | 8.16 | 8.23 | 8.15 | 26.14M |
July 08, 2025 | 8.21 | 8.22 | 8.22 | 8.24 | 8.16 | 20.22M |
July 07, 2025 | 8.27 | 8.21 | 8.21 | 8.28 | 8.18 | 20.84M |
July 04, 2025 | 8.29 | 8.3 | 8.3 | 8.34 | 8.28 | 17.46M |
July 03, 2025 | 8.31 | 8.27 | 8.27 | 8.32 | 8.23 | 15.83M |
July 02, 2025 | 8.33 | 8.3 | 8.3 | 8.38 | 8.28 | 20.15M |
July 01, 2025 | 8.26 | 8.3 | 8.3 | 8.33 | 8.24 | 17.07M |
June 30, 2025 | 8.26 | 8.25 | 8.25 | 8.27 | 8.23 | 14.21M |
June 27, 2025 | 8.27 | 8.26 | 8.26 | 8.31 | 8.25 | 14.54M |
June 26, 2025 | 8.32 | 8.26 | 8.26 | 8.34 | 8.25 | 19.22M |
June 25, 2025 | 8.3 | 8.34 | 8.34 | 8.35 | 8.27 | 18.99M |
June 24, 2025 | 8.28 | 8.3 | 8.3 | 8.35 | 8.2 | 25.98M |
June 23, 2025 | 8.27 | 8.39 | 8.39 | 8.43 | 8.23 | 28.94M |
June 20, 2025 | 8.15 | 8.19 | 8.19 | 8.22 | 8.15 | 16.92M |
June 19, 2025 | 8.34 | 8.14 | 8.14 | 8.34 | 8.12 | 32.22M |
June 18, 2025 | 8.56 | 8.35 | 8.35 | 8.61 | 8.33 | 34.68M |
June 17, 2025 | 8.6 | 8.58 | 8.58 | 8.61 | 8.55 | 17.24M |
June 16, 2025 | 8.58 | 8.61 | 8.61 | 8.63 | 8.54 | 16.3M |