8.29
+0.23(+2.85%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 7.87 | 8.06 | 8.06 | 8.06 | 7.83 | 11.35M |
September 04, 2025 | 7.86 | 7.85 | 7.85 | 8 | 7.73 | 13.72M |
September 03, 2025 | 8.05 | 7.87 | 7.87 | 8.09 | 7.8 | 10.35M |
September 02, 2025 | 8.2 | 8.04 | 8.04 | 8.25 | 7.92 | 16.36M |
September 01, 2025 | 8.24 | 8.19 | 8.19 | 8.3 | 8.16 | 10.76M |
August 29, 2025 | 8.38 | 8.25 | 8.25 | 8.4 | 8.23 | 13.11M |
August 28, 2025 | 8.38 | 8.4 | 8.4 | 8.54 | 8.07 | 21.8M |
August 27, 2025 | 8.61 | 8.38 | 8.38 | 8.67 | 8.38 | 20M |
August 26, 2025 | 8.57 | 8.61 | 8.61 | 8.66 | 8.49 | 12.28M |
August 25, 2025 | 8.62 | 8.59 | 8.59 | 8.67 | 8.47 | 16.99M |
August 22, 2025 | 8.65 | 8.61 | 8.61 | 8.75 | 8.57 | 12.84M |
August 21, 2025 | 8.67 | 8.7 | 8.7 | 8.74 | 8.61 | 14.89M |
August 20, 2025 | 8.67 | 8.67 | 8.67 | 8.71 | 8.56 | 15.65M |
August 19, 2025 | 8.74 | 8.67 | 8.67 | 8.94 | 8.65 | 21.75M |
August 18, 2025 | 8.66 | 8.74 | 8.74 | 8.86 | 8.61 | 23.46M |
August 15, 2025 | 8.45 | 8.61 | 8.61 | 8.73 | 8.42 | 25.56M |
August 14, 2025 | 8.6 | 8.38 | 8.38 | 8.94 | 8.38 | 29.48M |
August 13, 2025 | 8.3 | 8.55 | 8.55 | 8.7 | 8.27 | 32.57M |
August 12, 2025 | 8.3 | 8.33 | 8.33 | 8.4 | 8.23 | 13.05M |
August 11, 2025 | 8.32 | 8.3 | 8.3 | 8.36 | 8.26 | 12.57M |
August 08, 2025 | 8.28 | 8.32 | 8.32 | 8.34 | 8.22 | 16.69M |
August 07, 2025 | 8.26 | 8.29 | 8.29 | 8.34 | 8.2 | 19.57M |
August 06, 2025 | 8.03 | 8.26 | 8.26 | 8.34 | 8.02 | 27.69M |
August 05, 2025 | 7.98 | 8.01 | 8.01 | 8.03 | 7.97 | 9.05M |
August 04, 2025 | 7.9 | 8 | 8 | 8.02 | 7.83 | 10.19M |
August 01, 2025 | 7.84 | 7.94 | 7.94 | 7.94 | 7.76 | 11.68M |
July 31, 2025 | 7.85 | 7.8 | 7.8 | 7.96 | 7.77 | 13.97M |
July 30, 2025 | 8.08 | 7.9 | 7.9 | 8.08 | 7.83 | 14.41M |
July 29, 2025 | 8.14 | 8.07 | 8.07 | 8.16 | 7.96 | 17.16M |
July 28, 2025 | 8.16 | 8.14 | 8.14 | 8.2 | 8.12 | 11.64M |
July 25, 2025 | 8.35 | 8.17 | 8.17 | 8.37 | 8.16 | 15.96M |
July 24, 2025 | 8.15 | 8.33 | 8.33 | 8.4 | 8.12 | 21.47M |
July 23, 2025 | 8.4 | 8.16 | 8.16 | 8.43 | 8.14 | 19.4M |
July 22, 2025 | 8.41 | 8.37 | 8.37 | 8.41 | 8.23 | 22.87M |
July 21, 2025 | 8.21 | 8.35 | 8.35 | 8.4 | 8.2 | 29.77M |
July 18, 2025 | 8.1 | 8.12 | 8.12 | 8.16 | 8.03 | 15.92M |
July 17, 2025 | 8.13 | 8.08 | 8.08 | 8.15 | 8.06 | 12.49M |
July 16, 2025 | 8.13 | 8.11 | 8.11 | 8.18 | 8.08 | 14.62M |
July 15, 2025 | 8.26 | 8.13 | 8.13 | 8.29 | 8.05 | 26.81M |
July 14, 2025 | 8.21 | 8.35 | 8.35 | 8.45 | 8.17 | 29.48M |
July 11, 2025 | 8.26 | 8.2 | 8.2 | 8.29 | 8.08 | 22.8M |
July 10, 2025 | 8.25 | 8.28 | 8.28 | 8.34 | 8.19 | 22.71M |
July 09, 2025 | 8.29 | 8.25 | 8.25 | 8.4 | 8.21 | 30.09M |
July 08, 2025 | 8.31 | 8.28 | 8.28 | 8.37 | 8.16 | 42.39M |
July 07, 2025 | 7.84 | 8.31 | 8.31 | 8.42 | 7.82 | 56.05M |
July 04, 2025 | 7.98 | 7.85 | 7.85 | 8.01 | 7.82 | 20.22M |
July 03, 2025 | 7.94 | 8.01 | 8.01 | 8.04 | 7.88 | 24.52M |
July 02, 2025 | 7.9 | 7.93 | 7.93 | 7.99 | 7.83 | 18.83M |
July 01, 2025 | 7.9 | 7.92 | 7.92 | 7.95 | 7.81 | 18.13M |
June 30, 2025 | 7.92 | 7.92 | 7.92 | 7.98 | 7.83 | 22.6M |
June 27, 2025 | 7.76 | 7.92 | 7.92 | 7.99 | 7.74 | 30.08M |
June 26, 2025 | 7.8 | 7.74 | 7.74 | 7.84 | 7.73 | 20.14M |
June 25, 2025 | 7.7 | 7.8 | 7.8 | 7.83 | 7.65 | 26.03M |
June 24, 2025 | 7.5 | 7.73 | 7.73 | 7.82 | 7.46 | 26.67M |
June 23, 2025 | 7.31 | 7.5 | 7.5 | 7.5 | 7.28 | 18.24M |
June 20, 2025 | 7.47 | 7.39 | 7.39 | 7.59 | 7.39 | 17.95M |
June 19, 2025 | 7.65 | 7.47 | 7.47 | 7.68 | 7.43 | 25.93M |
June 18, 2025 | 7.7 | 7.68 | 7.68 | 7.8 | 7.61 | 22.97M |
June 17, 2025 | 7.97 | 7.73 | 7.73 | 8 | 7.65 | 33.44M |
June 16, 2025 | 7.84 | 7.87 | 7.87 | 8.16 | 7.75 | 37.54M |