8.40
-0.04(-0.47%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 8.47 | 8.4 | 8.4 | 8.5 | 8.36 | 6.8M |
August 15, 2025 | 8.4 | 8.44 | 8.44 | 8.45 | 8.32 | 7.13M |
August 14, 2025 | 8.52 | 8.35 | 8.35 | 8.56 | 8.35 | 6.47M |
August 13, 2025 | 8.56 | 8.52 | 8.52 | 8.65 | 8.4 | 8.12M |
August 12, 2025 | 8.65 | 8.55 | 8.55 | 8.7 | 8.47 | 7.32M |
August 11, 2025 | 8.45 | 8.58 | 8.58 | 8.63 | 8.43 | 9.53M |
August 08, 2025 | 8.46 | 8.42 | 8.42 | 8.47 | 8.27 | 9.66M |
August 07, 2025 | 8.64 | 8.4 | 8.4 | 8.64 | 8.35 | 13.42M |
August 06, 2025 | 8.67 | 8.63 | 8.63 | 8.7 | 8.49 | 11.29M |
August 05, 2025 | 8.77 | 8.68 | 8.68 | 8.83 | 8.6 | 11.51M |
August 04, 2025 | 8.57 | 8.77 | 8.77 | 8.8 | 8.41 | 17.11M |
August 01, 2025 | 8.72 | 8.59 | 8.59 | 8.88 | 8.57 | 17.59M |
July 31, 2025 | 8.5 | 8.74 | 8.74 | 8.9 | 8.48 | 21.57M |
July 30, 2025 | 8.53 | 8.55 | 8.55 | 8.68 | 8.44 | 11.64M |
July 29, 2025 | 8.49 | 8.57 | 8.57 | 8.58 | 8.35 | 10.87M |
July 28, 2025 | 8.3 | 8.46 | 8.46 | 8.52 | 8.25 | 10.64M |
July 25, 2025 | 8.29 | 8.27 | 8.27 | 8.39 | 8.24 | 8.18M |
July 24, 2025 | 8.17 | 8.3 | 8.3 | 8.35 | 8.16 | 8.32M |
July 23, 2025 | 8.23 | 8.19 | 8.19 | 8.38 | 8.18 | 6.65M |
July 22, 2025 | 8.29 | 8.2 | 8.2 | 8.33 | 8.17 | 5.99M |
July 21, 2025 | 8.21 | 8.25 | 8.25 | 8.27 | 8.14 | 4.49M |
July 18, 2025 | 8.21 | 8.23 | 8.23 | 8.25 | 8.09 | 5.61M |
July 17, 2025 | 8.16 | 8.2 | 8.2 | 8.25 | 8.12 | 5.92M |
July 16, 2025 | 8 | 8.15 | 8.15 | 8.18 | 7.99 | 6.22M |
July 15, 2025 | 8.11 | 8.02 | 8.02 | 8.13 | 7.92 | 5.58M |
July 14, 2025 | 7.99 | 8.13 | 8.13 | 8.15 | 7.96 | 5.68M |
July 11, 2025 | 7.99 | 8 | 8 | 8.04 | 7.9 | 5.3M |
July 10, 2025 | 7.96 | 7.99 | 7.99 | 8.05 | 7.93 | 5.98M |
July 09, 2025 | 7.95 | 7.95 | 7.95 | 7.99 | 7.89 | 4.12M |
July 08, 2025 | 7.96 | 7.96 | 7.96 | 8.07 | 7.9 | 4.47M |
July 07, 2025 | 7.95 | 7.93 | 7.93 | 8.03 | 7.9 | 4.26M |
July 04, 2025 | 8.06 | 8 | 8 | 8.12 | 7.96 | 5M |
July 03, 2025 | 7.99 | 8.06 | 8.06 | 8.08 | 7.94 | 5.62M |
July 02, 2025 | 7.99 | 8.01 | 8.01 | 8.06 | 7.9 | 7.97M |
July 01, 2025 | 7.67 | 8.01 | 8.01 | 8.03 | 7.66 | 10.2M |
June 30, 2025 | 7.58 | 7.68 | 7.68 | 7.68 | 7.53 | 3.63M |
June 27, 2025 | 7.54 | 7.56 | 7.56 | 7.61 | 7.52 | 3.09M |
June 26, 2025 | 7.64 | 7.53 | 7.49 | 7.66 | 7.5 | 3.8M |
June 25, 2025 | 7.68 | 7.65 | 7.61 | 7.72 | 7.56 | 5.24M |
June 24, 2025 | 7.61 | 7.69 | 7.65 | 7.71 | 7.59 | 4.28M |
June 23, 2025 | 7.36 | 7.59 | 7.55 | 7.67 | 7.31 | 5.75M |
June 20, 2025 | 7.46 | 7.47 | 7.47 | 7.58 | 7.43 | 4.69M |
June 19, 2025 | 7.71 | 7.48 | 7.48 | 7.73 | 7.45 | 6.73M |
June 18, 2025 | 7.78 | 7.71 | 7.71 | 7.8 | 7.66 | 4.88M |
June 17, 2025 | 7.97 | 7.82 | 7.82 | 8.09 | 7.75 | 7.41M |
June 16, 2025 | 7.87 | 7.91 | 7.91 | 8.01 | 7.78 | 6.21M |
June 13, 2025 | 8.06 | 7.86 | 7.86 | 8.16 | 7.84 | 7.86M |
June 12, 2025 | 8.02 | 8.12 | 8.12 | 8.12 | 8.01 | 5.48M |
June 11, 2025 | 8.15 | 8.07 | 8.07 | 8.22 | 8.06 | 6.42M |
June 10, 2025 | 8.18 | 8.14 | 8.14 | 8.28 | 8.01 | 10.19M |
June 09, 2025 | 8.04 | 8.2 | 8.2 | 8.25 | 8.04 | 9.23M |
June 06, 2025 | 8.11 | 8.04 | 8.04 | 8.12 | 7.98 | 6.85M |
June 05, 2025 | 8.08 | 8.12 | 8.12 | 8.14 | 7.95 | 8.77M |
June 04, 2025 | 8.13 | 8.1 | 8.1 | 8.31 | 8 | 14.1M |
June 03, 2025 | 7.49 | 8.08 | 8.08 | 8.26 | 7.49 | 26.38M |
May 30, 2025 | 7.53 | 7.54 | 7.54 | 7.63 | 7.48 | 6.01M |
May 29, 2025 | 7.36 | 7.53 | 7.53 | 7.59 | 7.3 | 5.93M |
May 28, 2025 | 7.44 | 7.36 | 7.36 | 7.47 | 7.34 | 5.57M |
May 27, 2025 | 7.31 | 7.42 | 7.42 | 7.46 | 7.27 | 7.06M |
May 26, 2025 | 7.45 | 7.3 | 7.3 | 7.47 | 7.23 | 7.02M |