8.08
+0.06(+0.75%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 8 | 8.08 | 8.08 | 8.19 | 7.95 | 26.99M |
September 25, 2025 | 7.98 | 8.02 | 8.02 | 8.08 | 7.91 | 22.94M |
September 24, 2025 | 7.83 | 8 | 8 | 8.12 | 7.81 | 29.68M |
September 23, 2025 | 7.73 | 7.88 | 7.88 | 7.88 | 7.69 | 28.38M |
September 22, 2025 | 7.9 | 7.75 | 7.75 | 7.93 | 7.7 | 28.68M |
September 19, 2025 | 7.94 | 7.89 | 7.89 | 7.98 | 7.85 | 22.64M |
September 18, 2025 | 8.27 | 7.97 | 7.97 | 8.32 | 7.91 | 49.82M |
September 17, 2025 | 7.78 | 8.21 | 8.21 | 8.44 | 7.72 | 64.32M |
September 16, 2025 | 7.86 | 7.77 | 7.77 | 7.88 | 7.71 | 21.62M |
September 15, 2025 | 8 | 7.87 | 7.87 | 8.04 | 7.82 | 23.35M |
September 12, 2025 | 8.02 | 8 | 8 | 8.06 | 7.96 | 27.95M |
September 11, 2025 | 7.92 | 7.98 | 7.98 | 7.98 | 7.85 | 27.84M |
September 10, 2025 | 7.95 | 7.91 | 7.91 | 7.97 | 7.84 | 20.95M |
September 09, 2025 | 7.82 | 7.93 | 7.93 | 7.98 | 7.76 | 35.89M |
September 08, 2025 | 7.77 | 7.84 | 7.84 | 7.9 | 7.75 | 28.53M |
September 05, 2025 | 7.57 | 7.73 | 7.73 | 7.74 | 7.53 | 30.97M |
September 04, 2025 | 7.6 | 7.57 | 7.57 | 7.6 | 7.46 | 26.37M |
September 03, 2025 | 7.75 | 7.58 | 7.58 | 7.85 | 7.56 | 29.5M |
September 02, 2025 | 7.71 | 7.72 | 7.72 | 7.79 | 7.63 | 35.3M |
September 01, 2025 | 7.79 | 7.69 | 7.69 | 7.81 | 7.65 | 33.96M |
August 29, 2025 | 7.64 | 7.76 | 7.76 | 8 | 7.63 | 55.07M |
August 28, 2025 | 7.63 | 7.65 | 7.65 | 7.7 | 7.51 | 31.23M |
August 27, 2025 | 7.83 | 7.63 | 7.63 | 7.89 | 7.62 | 32.1M |
August 26, 2025 | 7.96 | 7.81 | 7.81 | 7.99 | 7.8 | 39.88M |
August 25, 2025 | 7.71 | 7.77 | 7.77 | 7.77 | 7.71 | 26.3M |
August 22, 2025 | 7.72 | 7.69 | 7.69 | 7.75 | 7.56 | 25.65M |
August 21, 2025 | 7.69 | 7.72 | 7.72 | 7.77 | 7.65 | 22.94M |
August 20, 2025 | 7.58 | 7.63 | 7.63 | 7.63 | 7.55 | 12.04M |
August 19, 2025 | 7.6 | 7.59 | 7.59 | 7.65 | 7.57 | 13.53M |
August 18, 2025 | 7.56 | 7.59 | 7.59 | 7.65 | 7.55 | 22.63M |
August 15, 2025 | 7.45 | 7.54 | 7.54 | 7.55 | 7.43 | 15.56M |
August 14, 2025 | 7.55 | 7.41 | 7.41 | 7.57 | 7.41 | 16.03M |
August 13, 2025 | 7.55 | 7.55 | 7.55 | 7.56 | 7.51 | 12.13M |
August 12, 2025 | 7.51 | 7.55 | 7.55 | 7.55 | 7.48 | 13.79M |
August 11, 2025 | 7.56 | 7.5 | 7.5 | 7.61 | 7.46 | 22.24M |
August 08, 2025 | 7.51 | 7.58 | 7.58 | 7.62 | 7.5 | 18.05M |
August 07, 2025 | 7.51 | 7.51 | 7.51 | 7.58 | 7.48 | 15.26M |
August 06, 2025 | 7.48 | 7.51 | 7.51 | 7.52 | 7.42 | 15.9M |
August 05, 2025 | 7.47 | 7.48 | 7.48 | 7.49 | 7.45 | 12.23M |
August 04, 2025 | 7.43 | 7.46 | 7.46 | 7.47 | 7.4 | 8.6M |
August 01, 2025 | 7.41 | 7.44 | 7.44 | 7.5 | 7.4 | 11.42M |
July 31, 2025 | 7.6 | 7.42 | 7.42 | 7.61 | 7.4 | 21.36M |
July 30, 2025 | 7.53 | 7.6 | 7.6 | 7.68 | 7.53 | 23.8M |
July 29, 2025 | 7.58 | 7.53 | 7.53 | 7.6 | 7.48 | 12.58M |
July 28, 2025 | 7.63 | 7.57 | 7.57 | 7.66 | 7.56 | 13.32M |
July 25, 2025 | 7.67 | 7.62 | 7.62 | 7.74 | 7.61 | 20.3M |
July 24, 2025 | 7.59 | 7.68 | 7.68 | 7.72 | 7.51 | 18.96M |
July 23, 2025 | 7.69 | 7.59 | 7.59 | 7.72 | 7.58 | 15.74M |
July 22, 2025 | 7.63 | 7.71 | 7.71 | 7.71 | 7.57 | 21.76M |
July 21, 2025 | 7.53 | 7.63 | 7.63 | 7.64 | 7.52 | 16.77M |
July 18, 2025 | 7.47 | 7.52 | 7.52 | 7.53 | 7.44 | 12.7M |
July 17, 2025 | 7.57 | 7.55 | 7.45 | 7.6 | 7.5 | 14.58M |
July 16, 2025 | 7.61 | 7.57 | 7.47 | 7.63 | 7.52 | 14.36M |
July 15, 2025 | 7.75 | 7.61 | 7.51 | 7.79 | 7.57 | 19.72M |
July 14, 2025 | 7.7 | 7.78 | 7.68 | 7.86 | 7.68 | 23.05M |
July 11, 2025 | 7.7 | 7.66 | 7.66 | 7.72 | 7.62 | 17M |
July 10, 2025 | 7.69 | 7.71 | 7.71 | 7.77 | 7.65 | 18.28M |
July 09, 2025 | 7.76 | 7.65 | 7.65 | 7.81 | 7.61 | 23.56M |
July 08, 2025 | 7.66 | 7.76 | 7.76 | 7.77 | 7.62 | 42.35M |
July 07, 2025 | 7.57 | 7.63 | 7.63 | 7.66 | 7.51 | 29.11M |