8.03
+0.01(+0.12%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 7.97 | 8.03 | 8.03 | 8.24 | 7.95 | 5.22M |
September 25, 2025 | 8.06 | 8.02 | 8.02 | 8.14 | 7.92 | 3.72M |
September 24, 2025 | 8.05 | 8.06 | 8.06 | 8.19 | 7.9 | 5.13M |
September 23, 2025 | 7.82 | 8.1 | 8.1 | 8.21 | 7.63 | 9.16M |
September 22, 2025 | 7.75 | 7.86 | 7.86 | 7.99 | 7.72 | 5.06M |
September 19, 2025 | 7.82 | 7.69 | 7.69 | 7.86 | 7.65 | 6.13M |
September 18, 2025 | 8.15 | 7.88 | 7.88 | 8.16 | 7.75 | 8.66M |
September 17, 2025 | 8.22 | 8.14 | 8.14 | 8.31 | 8.1 | 5.57M |
September 16, 2025 | 8.36 | 8.24 | 8.24 | 8.47 | 8.17 | 6.98M |
September 15, 2025 | 8.1 | 8.38 | 8.38 | 8.39 | 7.96 | 9.52M |
September 12, 2025 | 8.22 | 8.1 | 8.1 | 8.3 | 8.03 | 6.65M |
September 11, 2025 | 8.18 | 8.25 | 8.25 | 8.31 | 8.01 | 6.9M |
September 10, 2025 | 8.3 | 8.18 | 8.18 | 8.3 | 8.08 | 7.44M |
September 09, 2025 | 8.52 | 8.25 | 8.25 | 8.59 | 8.2 | 13.25M |
September 08, 2025 | 8.32 | 8.61 | 8.61 | 8.98 | 8.13 | 19.58M |
September 05, 2025 | 7.98 | 8.24 | 8.24 | 8.61 | 7.98 | 16.89M |
September 04, 2025 | 7.97 | 7.98 | 7.98 | 8.2 | 7.74 | 14.4M |
September 03, 2025 | 8.35 | 7.96 | 7.96 | 8.41 | 7.93 | 17.38M |
September 02, 2025 | 8.45 | 8.34 | 8.34 | 8.74 | 8.21 | 28.92M |
September 01, 2025 | 9 | 8.8 | 8.8 | 9.33 | 8.5 | 42.11M |
August 29, 2025 | 7.67 | 8.48 | 8.48 | 8.48 | 7.6 | 14.17M |
August 28, 2025 | 7.83 | 7.71 | 7.71 | 7.88 | 7.43 | 13.9M |
August 27, 2025 | 8.06 | 7.78 | 7.78 | 8.21 | 7.73 | 22.68M |
August 26, 2025 | 7.33 | 8.06 | 8.06 | 8.06 | 7.33 | 21.38M |
August 25, 2025 | 7.21 | 7.33 | 7.33 | 7.34 | 7.13 | 7.63M |
August 22, 2025 | 7.43 | 7.21 | 7.21 | 7.48 | 7.16 | 8.68M |
August 21, 2025 | 7.29 | 7.42 | 7.42 | 7.43 | 7.26 | 6.61M |
August 20, 2025 | 7.23 | 7.28 | 7.28 | 7.28 | 7.15 | 4.26M |
August 19, 2025 | 7.08 | 7.22 | 7.22 | 7.3 | 7.05 | 6.63M |
August 18, 2025 | 7.2 | 7.12 | 7.12 | 7.28 | 7.09 | 6.1M |
August 15, 2025 | 7.08 | 7.17 | 7.17 | 7.26 | 7.02 | 5.41M |
August 14, 2025 | 7.3 | 7.04 | 7.04 | 7.32 | 7.03 | 5.78M |
August 13, 2025 | 7.3 | 7.27 | 7.27 | 7.34 | 7.23 | 4.4M |
August 12, 2025 | 7.33 | 7.29 | 7.29 | 7.36 | 7.22 | 5.7M |
August 11, 2025 | 7.14 | 7.32 | 7.32 | 7.39 | 7.09 | 7.72M |
August 08, 2025 | 7.06 | 7.16 | 7.16 | 7.19 | 6.96 | 5.82M |
August 07, 2025 | 6.99 | 7.03 | 7.03 | 7.08 | 6.92 | 5.44M |
August 06, 2025 | 7.05 | 6.99 | 6.99 | 7.05 | 6.91 | 4.42M |
August 05, 2025 | 6.86 | 7.04 | 7.04 | 7.2 | 6.83 | 8.08M |
August 04, 2025 | 6.81 | 6.84 | 6.84 | 6.87 | 6.71 | 4.28M |
August 01, 2025 | 6.76 | 6.8 | 6.8 | 6.88 | 6.75 | 5.01M |
July 31, 2025 | 6.99 | 6.81 | 6.81 | 6.99 | 6.77 | 8.29M |
July 30, 2025 | 7.07 | 6.98 | 6.98 | 7.1 | 6.92 | 6.72M |
July 29, 2025 | 7.18 | 7.06 | 7.06 | 7.22 | 6.84 | 14.55M |
July 28, 2025 | 7.02 | 7.22 | 7.22 | 7.25 | 6.94 | 11.68M |
July 25, 2025 | 6.86 | 6.99 | 6.99 | 7.17 | 6.82 | 12.25M |
July 24, 2025 | 6.81 | 6.86 | 6.86 | 6.88 | 6.78 | 4.83M |
July 23, 2025 | 6.91 | 6.82 | 6.82 | 6.94 | 6.79 | 7.05M |
July 22, 2025 | 6.73 | 6.91 | 6.91 | 6.92 | 6.69 | 10.41M |
July 21, 2025 | 6.68 | 6.73 | 6.73 | 6.74 | 6.65 | 8.01M |
July 18, 2025 | 6.75 | 6.68 | 6.68 | 6.78 | 6.64 | 9.1M |
July 17, 2025 | 6.63 | 6.75 | 6.75 | 6.92 | 6.59 | 13.93M |
July 16, 2025 | 6.53 | 6.63 | 6.63 | 6.7 | 6.47 | 11.61M |
July 15, 2025 | 6.51 | 6.52 | 6.52 | 6.59 | 6.38 | 11.04M |
July 14, 2025 | 6.5 | 6.59 | 6.59 | 6.6 | 6.49 | 11.33M |
July 11, 2025 | 6.46 | 6.48 | 6.48 | 6.51 | 6.36 | 11.13M |
July 10, 2025 | 6.48 | 6.43 | 6.43 | 6.48 | 6.35 | 11.73M |
July 09, 2025 | 6.52 | 6.46 | 6.46 | 6.66 | 6.45 | 17.97M |
July 08, 2025 | 6.52 | 6.57 | 6.57 | 6.59 | 6.36 | 23.52M |
July 07, 2025 | 6.36 | 6.45 | 6.45 | 6.55 | 6.3 | 26.67M |