8.41
+0.11(+1.33%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 8.33 | 8.41 | 8.41 | 8.41 | 8.18 | 9.47M |
September 04, 2025 | 8.29 | 8.3 | 8.3 | 8.31 | 8.16 | 9.49M |
September 03, 2025 | 8.45 | 8.23 | 8.23 | 8.63 | 8.21 | 10.51M |
September 02, 2025 | 8.71 | 8.44 | 8.44 | 8.76 | 8.38 | 13.09M |
September 01, 2025 | 8.7 | 8.78 | 8.78 | 8.84 | 8.66 | 8.7M |
August 29, 2025 | 8.89 | 8.68 | 8.68 | 8.91 | 8.68 | 10.08M |
August 28, 2025 | 8.81 | 8.89 | 8.89 | 8.95 | 8.58 | 14.96M |
August 27, 2025 | 9.19 | 8.84 | 8.84 | 9.24 | 8.82 | 16.39M |
August 26, 2025 | 8.9 | 9.09 | 9.09 | 9.13 | 8.89 | 17.8M |
August 25, 2025 | 9.05 | 8.96 | 8.96 | 9.08 | 8.91 | 12.78M |
August 22, 2025 | 8.88 | 8.99 | 8.99 | 9.12 | 8.88 | 14.57M |
August 21, 2025 | 8.91 | 8.89 | 8.89 | 8.95 | 8.83 | 10.66M |
August 20, 2025 | 8.98 | 8.92 | 8.92 | 8.98 | 8.78 | 14.48M |
August 19, 2025 | 8.97 | 8.99 | 8.99 | 9.08 | 8.91 | 14.54M |
August 18, 2025 | 8.65 | 8.98 | 8.98 | 9.12 | 8.63 | 29.27M |
August 15, 2025 | 8.63 | 8.65 | 8.65 | 8.68 | 8.56 | 8.98M |
August 14, 2025 | 8.89 | 8.63 | 8.63 | 8.94 | 8.6 | 12.92M |
August 13, 2025 | 8.88 | 8.9 | 8.9 | 8.98 | 8.82 | 11.62M |
August 12, 2025 | 8.89 | 8.84 | 8.84 | 8.98 | 8.81 | 7.53M |
August 11, 2025 | 8.7 | 8.89 | 8.89 | 8.9 | 8.69 | 10.63M |
August 08, 2025 | 8.87 | 8.74 | 8.74 | 8.87 | 8.66 | 12.14M |
August 07, 2025 | 8.92 | 8.87 | 8.87 | 9 | 8.87 | 10.28M |
August 06, 2025 | 8.85 | 8.92 | 8.92 | 8.93 | 8.8 | 9.11M |
August 05, 2025 | 8.79 | 8.9 | 8.9 | 8.96 | 8.78 | 9.43M |
August 04, 2025 | 8.79 | 8.8 | 8.8 | 8.81 | 8.67 | 8.38M |
August 01, 2025 | 8.75 | 8.82 | 8.82 | 8.88 | 8.67 | 8.68M |
July 31, 2025 | 8.86 | 8.75 | 8.75 | 8.93 | 8.73 | 10.56M |
July 30, 2025 | 8.9 | 8.91 | 8.91 | 9 | 8.81 | 11.45M |
July 29, 2025 | 8.93 | 8.91 | 8.91 | 8.97 | 8.77 | 9.78M |
July 28, 2025 | 9.02 | 8.94 | 8.94 | 9.05 | 8.88 | 12.9M |
July 25, 2025 | 8.96 | 9.08 | 9.08 | 9.16 | 8.96 | 20.86M |
July 24, 2025 | 8.8 | 8.96 | 8.96 | 8.96 | 8.76 | 15.36M |
July 23, 2025 | 8.87 | 8.77 | 8.77 | 8.92 | 8.75 | 14.92M |
July 22, 2025 | 8.82 | 8.93 | 8.93 | 9.09 | 8.77 | 24.62M |
July 21, 2025 | 8.67 | 8.8 | 8.8 | 8.86 | 8.67 | 29.25M |
July 18, 2025 | 9.25 | 8.95 | 8.95 | 9.53 | 8.93 | 54.68M |
July 17, 2025 | 8.64 | 8.66 | 8.66 | 8.71 | 8.6 | 5.9M |
July 16, 2025 | 8.6 | 8.66 | 8.66 | 8.77 | 8.58 | 7.01M |
July 15, 2025 | 8.72 | 8.61 | 8.61 | 8.79 | 8.55 | 9.54M |
July 14, 2025 | 8.88 | 8.78 | 8.78 | 8.89 | 8.71 | 10.71M |
July 11, 2025 | 8.91 | 8.93 | 8.93 | 9.1 | 8.71 | 19.24M |
July 10, 2025 | 8.83 | 8.81 | 8.81 | 8.94 | 8.74 | 14.26M |
July 09, 2025 | 8.76 | 8.95 | 8.9 | 9.2 | 8.74 | 22.57M |
July 08, 2025 | 8.61 | 8.75 | 8.7 | 8.78 | 8.57 | 7.43M |
July 07, 2025 | 8.6 | 8.6 | 8.55 | 8.66 | 8.56 | 5.04M |
July 04, 2025 | 8.65 | 8.61 | 8.56 | 8.74 | 8.6 | 7.27M |
July 03, 2025 | 8.67 | 8.66 | 8.61 | 8.75 | 8.62 | 4.97M |
July 02, 2025 | 8.75 | 8.66 | 8.61 | 8.78 | 8.6 | 6.08M |
July 01, 2025 | 8.81 | 8.77 | 8.72 | 8.82 | 8.68 | 7.5M |
June 30, 2025 | 8.84 | 8.81 | 8.76 | 8.88 | 8.7 | 10.62M |
June 27, 2025 | 8.76 | 8.77 | 8.72 | 8.84 | 8.67 | 9.54M |
June 26, 2025 | 8.69 | 8.76 | 8.71 | 8.97 | 8.6 | 14.34M |
June 25, 2025 | 8.79 | 8.71 | 8.66 | 8.83 | 8.6 | 10.35M |
June 24, 2025 | 8.66 | 8.78 | 8.73 | 8.84 | 8.64 | 11.99M |
June 23, 2025 | 8.24 | 8.56 | 8.51 | 8.59 | 8.22 | 9.06M |
June 20, 2025 | 8.71 | 8.41 | 8.41 | 8.74 | 8.4 | 12.94M |
June 19, 2025 | 8.55 | 8.7 | 8.7 | 8.84 | 8.48 | 16.74M |
June 18, 2025 | 8.8 | 8.56 | 8.56 | 8.84 | 8.54 | 11.63M |
June 17, 2025 | 8.69 | 8.62 | 8.62 | 8.73 | 8.56 | 7.18M |
June 16, 2025 | 8.42 | 8.69 | 8.69 | 8.75 | 8.41 | 10.7M |