8.63
-0.03(-0.35%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 8.66 | 8.63 | 8.63 | 8.71 | 8.52 | 4.83M |
September 05, 2025 | 8.48 | 8.66 | 8.66 | 8.67 | 8.42 | 6.09M |
September 04, 2025 | 8.36 | 8.45 | 8.45 | 8.54 | 8.29 | 5.66M |
September 03, 2025 | 8.52 | 8.42 | 8.42 | 8.56 | 8.26 | 4.74M |
September 02, 2025 | 8.56 | 8.51 | 8.51 | 8.56 | 8.36 | 4.18M |
September 01, 2025 | 8.59 | 8.58 | 8.58 | 8.62 | 8.48 | 4.82M |
August 29, 2025 | 8.58 | 8.54 | 8.54 | 8.71 | 8.53 | 3.84M |
August 28, 2025 | 8.71 | 8.64 | 8.64 | 8.85 | 8.41 | 5.95M |
August 27, 2025 | 9.06 | 8.72 | 8.72 | 9.17 | 8.69 | 6.43M |
August 26, 2025 | 9.17 | 9.08 | 9.08 | 9.18 | 9.01 | 4.7M |
August 25, 2025 | 9.21 | 9.15 | 9.15 | 9.29 | 9.11 | 5.51M |
August 22, 2025 | 9.37 | 9.19 | 9.19 | 9.41 | 9.15 | 7.58M |
August 21, 2025 | 9.21 | 9.2 | 9.2 | 9.39 | 9.16 | 5M |
August 20, 2025 | 9.03 | 9.16 | 9.16 | 9.16 | 9.01 | 4.2M |
August 19, 2025 | 9.01 | 9.08 | 9.08 | 9.08 | 8.94 | 3.26M |
August 18, 2025 | 8.96 | 9.02 | 9.02 | 9.11 | 8.92 | 4.44M |
August 15, 2025 | 8.97 | 8.95 | 8.95 | 9.07 | 8.91 | 3.92M |
August 14, 2025 | 9.16 | 8.99 | 8.99 | 9.24 | 8.98 | 4.28M |
August 13, 2025 | 9.22 | 9.14 | 9.14 | 9.26 | 9.12 | 3.79M |
August 12, 2025 | 9.08 | 9.22 | 9.22 | 9.25 | 9.08 | 5.65M |
August 11, 2025 | 9.09 | 9.1 | 9.1 | 9.16 | 8.91 | 4.36M |
August 08, 2025 | 8.89 | 8.93 | 8.93 | 8.93 | 8.79 | 3.29M |
August 07, 2025 | 8.86 | 8.88 | 8.88 | 8.95 | 8.86 | 4.59M |
August 06, 2025 | 8.84 | 8.87 | 8.87 | 8.91 | 8.73 | 4.71M |
August 05, 2025 | 8.7 | 8.77 | 8.77 | 8.78 | 8.66 | 3.52M |
August 04, 2025 | 8.59 | 8.68 | 8.68 | 8.69 | 8.51 | 3.43M |
August 01, 2025 | 8.57 | 8.59 | 8.59 | 8.59 | 8.44 | 3.27M |
July 31, 2025 | 8.71 | 8.5 | 8.5 | 8.73 | 8.48 | 5.24M |
July 30, 2025 | 8.75 | 8.76 | 8.76 | 8.78 | 8.66 | 3.2M |
July 29, 2025 | 8.8 | 8.74 | 8.74 | 8.85 | 8.69 | 3.13M |
July 28, 2025 | 8.77 | 8.78 | 8.78 | 8.87 | 8.76 | 4.08M |
July 25, 2025 | 8.79 | 8.8 | 8.8 | 8.87 | 8.7 | 3.48M |
July 24, 2025 | 8.72 | 8.77 | 8.77 | 8.78 | 8.7 | 3.88M |
July 23, 2025 | 8.78 | 8.68 | 8.68 | 8.8 | 8.68 | 3.62M |
July 22, 2025 | 8.76 | 8.76 | 8.76 | 8.87 | 8.66 | 3.96M |
July 21, 2025 | 8.63 | 8.75 | 8.75 | 8.8 | 8.54 | 5.05M |
July 18, 2025 | 8.62 | 8.61 | 8.61 | 8.68 | 8.54 | 4.48M |
July 17, 2025 | 8.55 | 8.62 | 8.62 | 8.77 | 8.48 | 7.4M |
July 16, 2025 | 8.45 | 8.54 | 8.54 | 8.54 | 8.45 | 2.63M |
July 15, 2025 | 8.64 | 8.47 | 8.47 | 8.65 | 8.4 | 3.93M |
July 14, 2025 | 8.55 | 8.64 | 8.64 | 8.64 | 8.48 | 2.85M |
July 11, 2025 | 8.61 | 8.56 | 8.56 | 8.63 | 8.5 | 2.83M |
July 10, 2025 | 8.5 | 8.59 | 8.59 | 8.61 | 8.47 | 3.41M |
July 09, 2025 | 8.53 | 8.5 | 8.5 | 8.56 | 8.46 | 2.91M |
July 08, 2025 | 8.54 | 8.53 | 8.53 | 8.57 | 8.46 | 3.45M |
July 07, 2025 | 8.42 | 8.54 | 8.54 | 8.54 | 8.35 | 3.68M |
July 04, 2025 | 8.49 | 8.42 | 8.42 | 8.58 | 8.39 | 3.98M |
July 03, 2025 | 8.47 | 8.54 | 8.54 | 8.59 | 8.44 | 4.41M |
July 02, 2025 | 8.38 | 8.47 | 8.47 | 8.5 | 8.34 | 4.64M |
July 01, 2025 | 8.47 | 8.39 | 8.39 | 8.48 | 8.34 | 4.54M |
June 30, 2025 | 8.26 | 8.45 | 8.45 | 8.45 | 8.26 | 6.63M |
June 27, 2025 | 8.35 | 8.28 | 8.28 | 8.42 | 8.24 | 6.35M |
June 26, 2025 | 8.35 | 8.34 | 8.34 | 8.45 | 8.32 | 7.38M |
June 25, 2025 | 8.35 | 8.4 | 8.4 | 8.49 | 8.28 | 16.09M |
June 24, 2025 | 8.13 | 8.42 | 8.42 | 8.94 | 8.13 | 22.56M |
June 23, 2025 | 8.04 | 8.13 | 8.13 | 8.16 | 7.94 | 3.38M |
June 20, 2025 | 8.12 | 8.05 | 8.05 | 8.19 | 8.05 | 2.33M |
June 19, 2025 | 8.13 | 8.12 | 8.12 | 8.23 | 8.08 | 2.77M |
June 18, 2025 | 8.23 | 8.17 | 8.17 | 8.32 | 8.12 | 2.98M |
June 17, 2025 | 8.29 | 8.23 | 8.23 | 8.35 | 8.22 | 3.19M |