8.62
-0.11(-1.26%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 8.77 | 8.62 | 8.62 | 8.81 | 8.61 | 27.08M |
September 05, 2024 | 8.6 | 8.73 | 8.73 | 8.79 | 8.48 | 39.29M |
September 04, 2024 | 8.5 | 8.6 | 8.6 | 8.65 | 8.45 | 31.55M |
September 03, 2024 | 8.4 | 8.51 | 8.51 | 8.56 | 8.35 | 33.82M |
September 02, 2024 | 8.19 | 8.37 | 8.37 | 8.46 | 8.17 | 40.35M |
August 30, 2024 | 8.2 | 8.27 | 8.27 | 8.27 | 8.1 | 32.6M |
August 29, 2024 | 8.14 | 8.23 | 8.23 | 8.27 | 8.1 | 20.01M |
August 28, 2024 | 8.24 | 8.21 | 8.21 | 8.28 | 8.11 | 36.13M |
August 27, 2024 | 8.1 | 8.12 | 8.12 | 8.17 | 8.06 | 22.36M |
August 26, 2024 | 7.95 | 8.09 | 8.09 | 8.21 | 7.87 | 37.99M |
August 23, 2024 | 7.81 | 7.93 | 7.93 | 8.05 | 7.77 | 24.01M |
August 22, 2024 | 7.89 | 7.83 | 7.83 | 7.93 | 7.78 | 18.79M |
August 21, 2024 | 7.77 | 7.89 | 7.88 | 7.96 | 7.75 | 25.41M |
August 20, 2024 | 7.76 | 7.77 | 7.77 | 7.84 | 7.67 | 28.95M |
August 19, 2024 | 7.32 | 7.79 | 7.79 | 7.8 | 7.32 | 54.55M |
August 16, 2024 | 7.43 | 7.34 | 7.34 | 7.47 | 7.27 | 26.76M |
August 15, 2024 | 7.38 | 7.48 | 7.48 | 7.54 | 7.38 | 16.04M |
August 14, 2024 | 7.45 | 7.46 | 7.46 | 7.49 | 7.35 | 9.83M |
August 13, 2024 | 7.49 | 7.44 | 7.44 | 7.52 | 7.35 | 13.52M |
August 12, 2024 | 7.5 | 7.48 | 7.48 | 7.57 | 7.37 | 15.86M |
August 09, 2024 | 7.66 | 7.53 | 7.53 | 7.69 | 7.51 | 16.53M |
August 08, 2024 | 7.62 | 7.65 | 7.65 | 7.7 | 7.6 | 12.68M |
August 07, 2024 | 7.71 | 7.66 | 7.66 | 7.71 | 7.62 | 12.72M |
August 06, 2024 | 7.64 | 7.71 | 7.71 | 7.77 | 7.61 | 25.67M |
August 05, 2024 | 7.63 | 7.55 | 7.55 | 7.75 | 7.55 | 21.09M |
August 02, 2024 | 7.63 | 7.66 | 7.66 | 7.74 | 7.61 | 16.01M |
August 01, 2024 | 7.73 | 7.66 | 7.66 | 7.8 | 7.65 | 14.52M |
July 31, 2024 | 7.45 | 7.72 | 7.72 | 7.73 | 7.45 | 26.87M |
July 30, 2024 | 7.57 | 7.47 | 7.47 | 7.62 | 7.43 | 14.56M |
July 29, 2024 | 7.56 | 7.58 | 7.58 | 7.62 | 7.45 | 15.42M |
July 26, 2024 | 7.38 | 7.56 | 7.56 | 7.58 | 7.37 | 19.96M |
July 25, 2024 | 7.21 | 7.38 | 7.38 | 7.42 | 7.21 | 23.88M |
July 24, 2024 | 7.36 | 7.25 | 7.25 | 7.39 | 7.21 | 23.91M |
July 23, 2024 | 7.58 | 7.38 | 7.38 | 7.6 | 7.37 | 19.47M |
July 22, 2024 | 7.75 | 7.59 | 7.59 | 7.77 | 7.54 | 22.02M |
July 19, 2024 | 7.68 | 7.76 | 7.76 | 7.81 | 7.63 | 22.61M |
July 18, 2024 | 7.72 | 7.7 | 7.7 | 7.74 | 7.63 | 19.21M |
July 17, 2024 | 7.68 | 7.75 | 7.75 | 7.78 | 7.66 | 30.11M |
July 16, 2024 | 7.55 | 7.69 | 7.69 | 7.71 | 7.48 | 24.85M |
July 15, 2024 | 7.54 | 7.56 | 7.56 | 7.62 | 7.48 | 18.66M |
July 12, 2024 | 7.57 | 7.54 | 7.54 | 7.62 | 7.5 | 17.25M |
July 11, 2024 | 7.38 | 7.57 | 7.57 | 7.58 | 7.38 | 36.81M |
July 10, 2024 | 7.32 | 7.24 | 7.24 | 7.37 | 7.22 | 20.01M |
July 09, 2024 | 7.27 | 7.35 | 7.35 | 7.37 | 7.17 | 22.16M |
July 08, 2024 | 7.36 | 7.29 | 7.29 | 7.38 | 7.26 | 19.76M |
July 05, 2024 | 7.35 | 7.37 | 7.37 | 7.42 | 7.31 | 18.24M |
July 04, 2024 | 7.53 | 7.37 | 7.37 | 7.61 | 7.35 | 29.54M |
July 03, 2024 | 7.38 | 7.59 | 7.59 | 7.76 | 7.38 | 47.55M |
July 02, 2024 | 7.56 | 7.39 | 7.39 | 7.57 | 7.37 | 24.8M |
July 01, 2024 | 7.41 | 7.56 | 7.56 | 7.57 | 7.33 | 25.67M |
June 28, 2024 | 7.55 | 7.42 | 7.42 | 7.58 | 7.37 | 30.04M |
June 27, 2024 | 7.68 | 7.55 | 7.55 | 7.72 | 7.55 | 18.57M |
June 26, 2024 | 7.64 | 7.69 | 7.69 | 7.7 | 7.47 | 27.22M |
June 25, 2024 | 7.67 | 7.84 | 7.64 | 7.85 | 7.61 | 33.4M |
June 24, 2024 | 7.75 | 7.67 | 7.47 | 7.85 | 7.62 | 30.56M |
June 21, 2024 | 7.78 | 7.79 | 7.79 | 7.89 | 7.72 | 24.23M |
June 20, 2024 | 7.87 | 7.78 | 7.78 | 7.93 | 7.71 | 32.9M |
June 19, 2024 | 7.93 | 7.88 | 7.88 | 7.98 | 7.86 | 26.08M |
June 18, 2024 | 8.05 | 7.93 | 7.93 | 8.08 | 7.84 | 46.5M |
June 17, 2024 | 8.19 | 8.06 | 8.06 | 8.3 | 8.01 | 55.96M |