8.20
+0.19(+2.37%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 8.08 | 8.2 | 8.2 | 8.2 | 8 | 14.46M |
August 15, 2025 | 7.72 | 8.01 | 8.01 | 8.07 | 7.71 | 13.06M |
August 14, 2025 | 8 | 7.73 | 7.73 | 8.08 | 7.71 | 11.28M |
August 13, 2025 | 8.05 | 8 | 8 | 8.1 | 7.98 | 9.41M |
August 12, 2025 | 8.05 | 8.05 | 8.05 | 8.11 | 7.92 | 9.78M |
August 11, 2025 | 8 | 8.05 | 8.05 | 8.12 | 7.97 | 10.01M |
August 08, 2025 | 8.16 | 7.96 | 7.96 | 8.17 | 7.93 | 10.31M |
August 07, 2025 | 8.21 | 8.15 | 8.15 | 8.28 | 8.12 | 8.74M |
August 06, 2025 | 8.02 | 8.25 | 8.25 | 8.28 | 8.01 | 14.07M |
August 05, 2025 | 7.96 | 8.06 | 8.06 | 8.11 | 7.96 | 12.15M |
August 04, 2025 | 7.82 | 7.93 | 7.93 | 7.94 | 7.75 | 10.37M |
August 01, 2025 | 7.78 | 7.86 | 7.86 | 7.89 | 7.73 | 10.91M |
July 31, 2025 | 7.61 | 7.77 | 7.77 | 7.97 | 7.58 | 14.76M |
July 30, 2025 | 7.71 | 7.61 | 7.61 | 7.72 | 7.5 | 9.29M |
July 29, 2025 | 7.9 | 7.75 | 7.75 | 7.93 | 7.69 | 9.04M |
July 28, 2025 | 7.9 | 7.91 | 7.91 | 7.96 | 7.82 | 8.82M |
July 25, 2025 | 7.72 | 7.88 | 7.88 | 7.91 | 7.68 | 8.63M |
July 24, 2025 | 7.69 | 7.73 | 7.73 | 7.78 | 7.61 | 4.44M |
July 23, 2025 | 7.75 | 7.69 | 7.69 | 7.77 | 7.67 | 5.26M |
July 22, 2025 | 7.88 | 7.74 | 7.74 | 7.94 | 7.71 | 7.86M |
July 21, 2025 | 7.96 | 7.9 | 7.9 | 7.98 | 7.86 | 6.97M |
July 18, 2025 | 7.84 | 7.96 | 7.96 | 8.08 | 7.84 | 10.46M |
July 17, 2025 | 7.85 | 7.84 | 7.84 | 7.85 | 7.76 | 4.43M |
July 16, 2025 | 7.85 | 7.82 | 7.82 | 7.89 | 7.75 | 7.34M |
July 15, 2025 | 7.81 | 7.73 | 7.73 | 7.85 | 7.65 | 6.49M |
July 14, 2025 | 8 | 7.82 | 7.82 | 8 | 7.73 | 6.64M |
July 11, 2025 | 7.93 | 7.88 | 7.88 | 7.96 | 7.8 | 8.6M |
July 10, 2025 | 7.73 | 7.88 | 7.88 | 7.89 | 7.63 | 9.14M |
July 09, 2025 | 7.83 | 7.76 | 7.76 | 7.85 | 7.71 | 6.58M |
July 08, 2025 | 7.8 | 7.83 | 7.83 | 8.01 | 7.7 | 9.48M |
July 07, 2025 | 7.71 | 7.8 | 7.8 | 7.9 | 7.58 | 9.42M |
July 04, 2025 | 8 | 7.76 | 7.76 | 8 | 7.74 | 8.17M |
July 03, 2025 | 7.96 | 7.91 | 7.91 | 8.03 | 7.9 | 6.34M |
July 02, 2025 | 8.07 | 7.93 | 7.93 | 8.07 | 7.84 | 7.8M |
July 01, 2025 | 8.22 | 8.01 | 8.01 | 8.28 | 8 | 9.82M |
June 30, 2025 | 8.08 | 8.2 | 8.2 | 8.25 | 8.08 | 7.85M |
June 27, 2025 | 8.12 | 8.1 | 8.1 | 8.24 | 8.08 | 7.55M |
June 26, 2025 | 8.33 | 8.12 | 8.12 | 8.35 | 8.1 | 10.01M |
June 25, 2025 | 8.07 | 8.26 | 8.26 | 8.44 | 8.07 | 13.46M |
June 24, 2025 | 7.91 | 8.11 | 8.11 | 8.12 | 7.9 | 8.94M |
June 23, 2025 | 7.67 | 7.9 | 7.9 | 7.92 | 7.6 | 8.07M |
June 20, 2025 | 7.98 | 7.7 | 7.7 | 7.98 | 7.6 | 8.56M |
June 19, 2025 | 7.9 | 7.92 | 7.92 | 8.14 | 7.9 | 8.95M |
June 18, 2025 | 7.95 | 7.96 | 7.96 | 8.01 | 7.89 | 6.28M |
June 17, 2025 | 7.99 | 7.91 | 7.91 | 8.06 | 7.85 | 6.94M |
June 16, 2025 | 8.03 | 8 | 8 | 8.16 | 7.93 | 10.09M |
June 13, 2025 | 8.43 | 8.08 | 8.08 | 8.46 | 8.08 | 15M |
June 12, 2025 | 8.19 | 8.49 | 8.49 | 8.59 | 8.12 | 20.81M |
June 11, 2025 | 8.2 | 8.18 | 8.18 | 8.34 | 8.13 | 9.66M |
June 10, 2025 | 8.34 | 8.12 | 8.12 | 8.35 | 8.07 | 10.63M |
June 09, 2025 | 8.34 | 8.31 | 8.31 | 8.38 | 8.16 | 10.6M |
June 06, 2025 | 8.31 | 8.34 | 8.34 | 8.5 | 8.23 | 10.48M |
June 05, 2025 | 8.45 | 8.33 | 8.33 | 8.5 | 8.24 | 9M |
June 04, 2025 | 8.37 | 8.42 | 8.42 | 8.43 | 8.31 | 8.94M |
June 03, 2025 | 8.49 | 8.38 | 8.38 | 8.62 | 8.37 | 11.23M |
May 30, 2025 | 8.84 | 8.58 | 8.58 | 8.94 | 8.5 | 19.31M |
May 29, 2025 | 8.24 | 9.06 | 9.06 | 9.25 | 8.22 | 29.35M |
May 28, 2025 | 8.35 | 8.24 | 8.24 | 8.43 | 8.2 | 8.26M |
May 27, 2025 | 8.42 | 8.29 | 8.29 | 8.51 | 8.23 | 11.27M |
May 26, 2025 | 8.42 | 8.51 | 8.51 | 8.73 | 8.22 | 17.41M |