7.97
-0.03(-0.38%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 8 | 7.97 | 7.97 | 8.08 | 7.95 | 18.01M |
September 25, 2025 | 8.13 | 8 | 8 | 8.18 | 8 | 43.63M |
September 24, 2025 | 7.68 | 8.27 | 8.27 | 8.5 | 7.67 | 57.81M |
September 23, 2025 | 7.75 | 7.73 | 7.73 | 7.76 | 7.46 | 12.56M |
September 22, 2025 | 7.9 | 7.76 | 7.76 | 7.91 | 7.73 | 8.87M |
September 19, 2025 | 7.91 | 7.89 | 7.89 | 8.02 | 7.86 | 8.2M |
September 18, 2025 | 7.96 | 7.88 | 7.88 | 8 | 7.85 | 12.34M |
September 17, 2025 | 8.01 | 7.97 | 7.97 | 8.02 | 7.97 | 7.07M |
September 16, 2025 | 7.97 | 8.02 | 8.02 | 8.02 | 7.9 | 10.23M |
September 15, 2025 | 7.99 | 7.98 | 7.98 | 8.04 | 7.97 | 6.94M |
September 12, 2025 | 8.09 | 8.02 | 8.02 | 8.12 | 7.99 | 11.03M |
September 11, 2025 | 8.05 | 8.09 | 8.09 | 8.09 | 7.96 | 10.38M |
September 10, 2025 | 8.09 | 8.06 | 8.06 | 8.11 | 8.03 | 7.92M |
September 09, 2025 | 8.14 | 8.07 | 8.07 | 8.18 | 8.04 | 10.55M |
September 08, 2025 | 8 | 8.14 | 8.14 | 8.14 | 7.97 | 12.15M |
September 05, 2025 | 7.94 | 8.02 | 8.02 | 8.02 | 7.85 | 10.27M |
September 04, 2025 | 7.92 | 7.94 | 7.94 | 7.99 | 7.85 | 11.03M |
September 03, 2025 | 8.08 | 7.91 | 7.91 | 8.09 | 7.9 | 12.84M |
September 02, 2025 | 8.16 | 8.1 | 8.1 | 8.18 | 7.97 | 17.96M |
September 01, 2025 | 8.02 | 8.16 | 8.16 | 8.16 | 7.98 | 16.01M |
August 29, 2025 | 8.16 | 8.02 | 8.02 | 8.16 | 8 | 18.14M |
August 28, 2025 | 8.3 | 8.12 | 8.12 | 8.39 | 7.9 | 36.4M |
August 27, 2025 | 8.52 | 8.3 | 8.3 | 8.68 | 8.3 | 46.4M |
August 26, 2025 | 8.96 | 8.78 | 8.78 | 9.3 | 8.7 | 71M |
August 25, 2025 | 8.52 | 8.45 | 8.45 | 8.52 | 8.32 | 25.32M |
August 22, 2025 | 8.6 | 8.46 | 8.46 | 8.61 | 8.38 | 34.34M |
August 21, 2025 | 8.24 | 8.6 | 8.6 | 8.62 | 8.23 | 50.95M |
August 20, 2025 | 8.2 | 8.25 | 8.25 | 8.25 | 8.16 | 15.85M |
August 19, 2025 | 8.25 | 8.21 | 8.21 | 8.28 | 8.14 | 22.71M |
August 18, 2025 | 8.05 | 8.28 | 8.28 | 8.39 | 8.02 | 40.98M |
August 15, 2025 | 7.9 | 8.02 | 8.02 | 8.03 | 7.9 | 9.69M |
August 14, 2025 | 8.1 | 7.92 | 7.92 | 8.11 | 7.92 | 15.04M |
August 13, 2025 | 8.07 | 8.09 | 8.09 | 8.1 | 8.04 | 14.05M |
August 12, 2025 | 8.08 | 8.06 | 8.06 | 8.1 | 8.02 | 9.26M |
August 11, 2025 | 8.04 | 8.07 | 8.07 | 8.08 | 8.02 | 10.63M |
August 08, 2025 | 8 | 8.04 | 8.04 | 8.05 | 7.98 | 11.45M |
August 07, 2025 | 8 | 8.02 | 8.02 | 8.02 | 7.95 | 10.65M |
August 06, 2025 | 7.97 | 7.99 | 7.99 | 7.99 | 7.93 | 9.56M |
August 05, 2025 | 8 | 7.98 | 7.98 | 8.01 | 7.9 | 15.58M |
August 04, 2025 | 7.96 | 8.01 | 8.01 | 8.01 | 7.91 | 8.4M |
August 01, 2025 | 7.87 | 8.01 | 8.01 | 8.03 | 7.85 | 15.09M |
July 31, 2025 | 7.95 | 7.88 | 7.88 | 7.98 | 7.86 | 9.92M |
July 30, 2025 | 7.99 | 7.96 | 7.96 | 8.01 | 7.93 | 9.37M |
July 29, 2025 | 8.02 | 8.01 | 8.01 | 8.05 | 7.89 | 16.47M |
July 28, 2025 | 8.02 | 8.04 | 8.04 | 8.04 | 7.99 | 9.11M |
July 25, 2025 | 8.05 | 8.03 | 8.03 | 8.05 | 8 | 8.99M |
July 24, 2025 | 8 | 8.05 | 8.05 | 8.05 | 7.99 | 12.26M |
July 23, 2025 | 8.08 | 8 | 8 | 8.09 | 8 | 13.57M |
July 22, 2025 | 8.12 | 8.08 | 8.08 | 8.12 | 8 | 14.16M |
July 21, 2025 | 8.01 | 8.1 | 8.1 | 8.1 | 8 | 15.37M |
July 18, 2025 | 8.08 | 8.04 | 8.04 | 8.08 | 7.98 | 16.66M |
July 17, 2025 | 8.12 | 8.06 | 8.06 | 8.15 | 7.98 | 28.04M |
July 16, 2025 | 8.22 | 8.14 | 8.14 | 8.22 | 8.1 | 23M |
July 15, 2025 | 8.21 | 8.25 | 8.25 | 8.3 | 8.07 | 32.41M |
July 14, 2025 | 8.17 | 8.21 | 8.21 | 8.26 | 8.15 | 23.15M |
July 11, 2025 | 8.2 | 8.16 | 8.16 | 8.22 | 8.12 | 28.21M |
July 10, 2025 | 8.21 | 8.16 | 8.16 | 8.27 | 8.13 | 32.79M |
July 09, 2025 | 8.4 | 8.23 | 8.23 | 8.44 | 8.21 | 55.28M |
July 08, 2025 | 8.38 | 8.48 | 8.48 | 8.55 | 8.28 | 73.85M |
July 07, 2025 | 9.04 | 8.45 | 8.45 | 9.18 | 8.44 | 107.53M |