8.85
-0.01(-0.11%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 8.86 | 8.85 | 8.85 | 8.95 | 8.72 | 127.22M |
August 15, 2025 | 8.7 | 8.85 | 8.85 | 8.97 | 8.53 | 132.82M |
August 14, 2025 | 8.53 | 8.79 | 8.79 | 9.08 | 8.53 | 182.83M |
August 13, 2025 | 8.7 | 8.59 | 8.59 | 8.7 | 8.53 | 92.79M |
August 12, 2025 | 8.37 | 8.73 | 8.73 | 8.74 | 8.35 | 118.19M |
August 11, 2025 | 8.34 | 8.42 | 8.42 | 8.47 | 8.28 | 55.72M |
August 08, 2025 | 8.31 | 8.34 | 8.34 | 8.48 | 8.28 | 63.66M |
August 07, 2025 | 8.49 | 8.34 | 8.34 | 8.5 | 8.3 | 68.25M |
August 06, 2025 | 8.39 | 8.49 | 8.49 | 8.53 | 8.35 | 57.32M |
August 05, 2025 | 8.36 | 8.42 | 8.42 | 8.44 | 8.33 | 51.8M |
August 04, 2025 | 8.18 | 8.35 | 8.35 | 8.35 | 8.13 | 44.09M |
August 01, 2025 | 8.56 | 8.34 | 8.34 | 8.59 | 8.25 | 102.44M |
July 31, 2025 | 8.88 | 8.68 | 8.68 | 8.92 | 8.64 | 70.02M |
July 30, 2025 | 9.11 | 8.86 | 8.86 | 9.13 | 8.78 | 113.1M |
July 29, 2025 | 9.12 | 9.21 | 9.21 | 9.25 | 8.83 | 134.7M |
July 28, 2025 | 8.79 | 9.12 | 9.12 | 9.17 | 8.75 | 150.87M |
July 25, 2025 | 8.88 | 8.76 | 8.76 | 8.9 | 8.72 | 88.96M |
July 24, 2025 | 8.77 | 8.96 | 8.96 | 9.05 | 8.77 | 100.97M |
July 23, 2025 | 8.93 | 8.8 | 8.8 | 8.97 | 8.7 | 93.79M |
July 22, 2025 | 9.08 | 8.93 | 8.93 | 9.12 | 8.85 | 127.39M |
July 21, 2025 | 9.07 | 9.1 | 9.1 | 9.18 | 8.95 | 107.36M |
July 18, 2025 | 9.4 | 9.17 | 9.17 | 9.46 | 9.05 | 159.61M |
July 17, 2025 | 9.4 | 9.4 | 9.4 | 9.54 | 9.33 | 131.6M |
July 16, 2025 | 9.4 | 9.31 | 9.31 | 9.45 | 9.1 | 170.65M |
July 15, 2025 | 9.71 | 9.56 | 9.56 | 9.84 | 9.4 | 189.83M |
July 14, 2025 | 9.97 | 9.81 | 9.81 | 10.17 | 9.53 | 254.3M |
July 11, 2025 | 9.83 | 9.81 | 9.81 | 10.42 | 9.78 | 351.69M |
July 10, 2025 | 9.81 | 9.52 | 9.52 | 9.89 | 9.39 | 218.8M |
July 09, 2025 | 9.8 | 9.8 | 9.8 | 10.04 | 9.67 | 222.15M |
July 08, 2025 | 9.57 | 9.95 | 9.95 | 10.1 | 9.5 | 302.15M |
July 07, 2025 | 9.18 | 9.86 | 9.86 | 10.38 | 9.18 | 438.95M |
July 04, 2025 | 9.02 | 8.91 | 8.91 | 9.19 | 8.86 | 246.49M |
July 03, 2025 | 8.75 | 8.75 | 8.75 | 8.89 | 8.65 | 113.62M |
July 02, 2025 | 8.85 | 8.82 | 8.82 | 9.05 | 8.75 | 131.25M |
July 01, 2025 | 9.53 | 8.92 | 8.92 | 9.53 | 8.89 | 240.28M |
June 30, 2025 | 9.36 | 9.53 | 9.53 | 9.96 | 9.28 | 255.61M |
June 27, 2025 | 9.35 | 9.19 | 9.19 | 9.77 | 9.17 | 307.35M |
June 26, 2025 | 9.3 | 9.45 | 9.45 | 9.96 | 9.09 | 379.76M |
June 25, 2025 | 8.9 | 9.31 | 9.31 | 9.58 | 8.81 | 381.6M |
June 24, 2025 | 8.66 | 9.19 | 9.19 | 9.45 | 8.58 | 390.9M |
June 23, 2025 | 8.2 | 8.77 | 8.77 | 8.88 | 8.1 | 349.88M |
June 20, 2025 | 8.4 | 8.04 | 8.04 | 8.41 | 7.88 | 262.15M |
June 19, 2025 | 9.24 | 8.48 | 8.48 | 9.35 | 8.44 | 420.88M |
June 18, 2025 | 8.91 | 9.35 | 9.35 | 10.06 | 8.91 | 556.21M |
June 17, 2025 | 8.19 | 8.38 | 8.38 | 8.9 | 8.1 | 315.83M |
June 16, 2025 | 8 | 8.38 | 8.38 | 8.43 | 7.99 | 258.61M |
June 13, 2025 | 8.12 | 7.91 | 7.91 | 8.2 | 7.79 | 191.48M |
June 12, 2025 | 7.7 | 7.95 | 7.95 | 8.09 | 7.66 | 163.73M |
June 11, 2025 | 7.68 | 7.77 | 7.77 | 7.91 | 7.6 | 129.65M |
June 10, 2025 | 7.8 | 7.73 | 7.73 | 7.92 | 7.61 | 114.9M |
June 09, 2025 | 7.88 | 7.9 | 7.9 | 8.1 | 7.83 | 127.13M |
June 06, 2025 | 7.87 | 7.81 | 7.81 | 8.2 | 7.78 | 165.72M |
June 05, 2025 | 7.7 | 7.97 | 7.97 | 8.06 | 7.66 | 210.05M |
June 04, 2025 | 7.67 | 7.74 | 7.74 | 7.89 | 7.58 | 157.27M |
June 03, 2025 | 8.06 | 7.82 | 7.82 | 8.24 | 7.76 | 239.22M |
May 30, 2025 | 7.91 | 7.7 | 7.7 | 8.02 | 7.67 | 241.31M |
May 29, 2025 | 7.06 | 7.9 | 7.9 | 8.03 | 7.03 | 277.14M |
May 28, 2025 | 6.85 | 7.07 | 7.07 | 7.11 | 6.8 | 101.88M |
May 27, 2025 | 6.8 | 6.84 | 6.84 | 6.88 | 6.74 | 50.68M |
May 26, 2025 | 6.76 | 6.83 | 6.83 | 6.83 | 6.66 | 52.54M |