8.40
-0.03(-0.36%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 8.39 | 8.4 | 8.4 | 8.59 | 8.32 | 8.74M |
September 25, 2025 | 8.49 | 8.43 | 8.43 | 8.61 | 8.42 | 8.7M |
September 24, 2025 | 8.48 | 8.49 | 8.49 | 8.53 | 8.39 | 5.89M |
September 23, 2025 | 8.56 | 8.42 | 8.42 | 8.57 | 8.21 | 9.55M |
September 22, 2025 | 8.66 | 8.57 | 8.57 | 8.68 | 8.53 | 7.2M |
September 19, 2025 | 8.8 | 8.66 | 8.66 | 8.84 | 8.58 | 11.09M |
September 18, 2025 | 9.01 | 8.8 | 8.8 | 9.12 | 8.73 | 13.01M |
September 17, 2025 | 9.06 | 9.02 | 9.02 | 9.06 | 8.92 | 7.64M |
September 16, 2025 | 8.96 | 9.06 | 9.06 | 9.06 | 8.92 | 8.23M |
September 15, 2025 | 9.01 | 8.95 | 8.95 | 9.03 | 8.87 | 8.49M |
September 12, 2025 | 9.09 | 9.02 | 9.02 | 9.19 | 9 | 8.21M |
September 11, 2025 | 9.03 | 9.12 | 9.12 | 9.15 | 8.92 | 9.59M |
September 10, 2025 | 9.11 | 9.05 | 9.05 | 9.2 | 9.01 | 7.34M |
September 09, 2025 | 9.2 | 9.09 | 9.09 | 9.22 | 9.01 | 8.31M |
September 08, 2025 | 9.05 | 9.17 | 9.17 | 9.18 | 9.03 | 12.06M |
September 05, 2025 | 8.79 | 9.05 | 9.05 | 9.09 | 8.68 | 13.44M |
September 04, 2025 | 8.78 | 8.78 | 8.78 | 8.93 | 8.61 | 11.79M |
September 03, 2025 | 9.09 | 8.73 | 8.73 | 9.19 | 8.71 | 13.58M |
September 02, 2025 | 9.16 | 9.09 | 9.09 | 9.28 | 8.95 | 15.63M |
September 01, 2025 | 8.99 | 9.14 | 9.14 | 9.15 | 8.96 | 12.97M |
August 29, 2025 | 9.12 | 8.95 | 8.95 | 9.13 | 8.92 | 13.58M |
August 28, 2025 | 9.2 | 9.13 | 9.13 | 9.21 | 8.77 | 23.12M |
August 27, 2025 | 9.15 | 9.2 | 9.2 | 9.4 | 9.13 | 27.1M |
August 26, 2025 | 9.07 | 9.15 | 9.15 | 9.3 | 8.98 | 19.03M |
August 25, 2025 | 9 | 9.15 | 9.15 | 9.4 | 8.95 | 23.03M |
August 22, 2025 | 9.01 | 8.98 | 8.98 | 9.03 | 8.91 | 11.93M |
August 21, 2025 | 9.19 | 9.03 | 9.03 | 9.19 | 8.96 | 18.43M |
August 20, 2025 | 8.94 | 9.16 | 9.16 | 9.19 | 8.89 | 25.91M |
August 19, 2025 | 8.84 | 8.94 | 8.94 | 8.96 | 8.82 | 14.51M |
August 18, 2025 | 8.78 | 8.85 | 8.85 | 8.92 | 8.76 | 13.73M |
August 15, 2025 | 8.7 | 8.74 | 8.74 | 8.75 | 8.67 | 12.79M |
August 14, 2025 | 8.88 | 8.71 | 8.71 | 8.9 | 8.7 | 16.28M |
August 13, 2025 | 8.92 | 8.9 | 8.9 | 8.98 | 8.86 | 15.58M |
August 12, 2025 | 9.03 | 8.9 | 8.9 | 9.05 | 8.88 | 17.54M |
August 11, 2025 | 8.85 | 9.08 | 9.08 | 9.1 | 8.85 | 27.82M |
August 08, 2025 | 8.86 | 8.86 | 8.86 | 8.88 | 8.75 | 18.74M |
August 07, 2025 | 8.84 | 8.83 | 8.83 | 8.88 | 8.79 | 20.4M |
August 06, 2025 | 9 | 8.89 | 8.89 | 9.08 | 8.85 | 35.15M |
August 05, 2025 | 9.1 | 9.01 | 9.01 | 9.22 | 8.96 | 35.79M |
August 04, 2025 | 9.3 | 9.1 | 9.1 | 9.56 | 9.06 | 57.25M |
August 01, 2025 | 10.5 | 10.02 | 10.02 | 10.72 | 10.02 | 62.94M |
July 31, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 10.45 | 89.81M |
July 30, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 3.19M |
July 29, 2025 | 9.2 | 9.2 | 9.2 | 9.2 | 9.2 | 1.48M |
July 28, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0 |
July 25, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0 |
July 24, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0 |
July 23, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0 |
July 22, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0 |
July 21, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0 |
July 18, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0 |
July 17, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0 |
July 16, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0 |
July 15, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0 |
July 14, 2025 | 8.42 | 8.36 | 8.36 | 8.49 | 8.19 | 14.5M |
July 11, 2025 | 8.18 | 8.28 | 8.28 | 8.39 | 8.01 | 15.41M |
July 10, 2025 | 8.05 | 8.17 | 8.17 | 8.39 | 8.05 | 16.13M |
July 09, 2025 | 8.05 | 8.05 | 8.05 | 8.3 | 8.01 | 12.49M |
July 08, 2025 | 7.96 | 8.01 | 8.01 | 8.05 | 7.95 | 5.86M |
July 07, 2025 | 7.96 | 7.94 | 7.94 | 8 | 7.89 | 4.91M |