8.54
+0.04(+0.47%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 8.38 | 8.5 | 8.5 | 8.55 | 8.28 | 2.76M |
September 04, 2025 | 8.48 | 8.34 | 8.34 | 8.54 | 8.26 | 3.52M |
September 03, 2025 | 9.11 | 8.58 | 8.58 | 9.18 | 8.58 | 5.2M |
September 02, 2025 | 8.85 | 9.03 | 9.03 | 9.13 | 8.7 | 6.45M |
September 01, 2025 | 8.42 | 8.8 | 8.8 | 8.8 | 8.34 | 5.37M |
August 29, 2025 | 8.53 | 8.38 | 8.38 | 8.53 | 8.28 | 4.94M |
August 28, 2025 | 8.07 | 8.49 | 8.49 | 8.49 | 8.07 | 8.36M |
August 27, 2025 | 8.21 | 8.09 | 8.09 | 8.31 | 8.05 | 3.62M |
August 26, 2025 | 8.19 | 8.25 | 8.25 | 8.32 | 8.16 | 3.96M |
August 25, 2025 | 8.18 | 8.19 | 8.19 | 8.3 | 8.14 | 4M |
August 22, 2025 | 8.34 | 8.19 | 8.19 | 8.34 | 8.16 | 3.61M |
August 21, 2025 | 8.28 | 8.35 | 8.35 | 8.46 | 8.24 | 3.36M |
August 20, 2025 | 8.24 | 8.32 | 8.32 | 8.33 | 8.22 | 2.65M |
August 19, 2025 | 8.13 | 8.31 | 8.31 | 8.42 | 8.09 | 4.75M |
August 18, 2025 | 8.12 | 8.1 | 8.1 | 8.25 | 8.08 | 3.48M |
August 15, 2025 | 8.05 | 8.12 | 8.12 | 8.23 | 8.04 | 2.8M |
August 14, 2025 | 8.09 | 8.05 | 8.05 | 8.21 | 8.03 | 2.59M |
August 13, 2025 | 8.13 | 8.08 | 8.08 | 8.34 | 8.06 | 3.39M |
August 12, 2025 | 8.25 | 8.15 | 8.15 | 8.27 | 8.06 | 3.04M |
August 11, 2025 | 8.24 | 8.24 | 8.24 | 8.45 | 8.16 | 4.39M |
August 08, 2025 | 8.26 | 8.18 | 8.18 | 8.47 | 8.13 | 8.76M |
August 07, 2025 | 7.76 | 8.12 | 8.12 | 8.12 | 7.7 | 5.21M |
August 06, 2025 | 7.67 | 7.73 | 7.73 | 7.73 | 7.64 | 1.51M |
August 05, 2025 | 7.6 | 7.7 | 7.7 | 7.75 | 7.58 | 1.67M |
August 04, 2025 | 7.57 | 7.67 | 7.67 | 7.68 | 7.42 | 1.96M |
August 01, 2025 | 7.63 | 7.62 | 7.62 | 7.67 | 7.56 | 2.09M |
July 31, 2025 | 7.8 | 7.65 | 7.65 | 7.84 | 7.63 | 3.01M |
July 30, 2025 | 7.77 | 7.7 | 7.7 | 7.77 | 7.67 | 1.76M |
July 29, 2025 | 7.84 | 7.77 | 7.77 | 7.89 | 7.75 | 2.38M |
July 28, 2025 | 7.74 | 7.85 | 7.85 | 7.88 | 7.61 | 3.84M |
July 25, 2025 | 7.66 | 7.76 | 7.76 | 7.88 | 7.66 | 3.06M |
July 24, 2025 | 7.65 | 7.7 | 7.7 | 7.74 | 7.62 | 2.47M |
July 23, 2025 | 7.63 | 7.66 | 7.66 | 7.69 | 7.61 | 2.06M |
July 22, 2025 | 7.73 | 7.64 | 7.64 | 7.73 | 7.61 | 3.08M |
July 21, 2025 | 7.76 | 7.72 | 7.72 | 7.76 | 7.6 | 2.99M |
July 18, 2025 | 7.87 | 7.78 | 7.78 | 7.9 | 7.75 | 2.86M |
July 17, 2025 | 7.75 | 7.9 | 7.9 | 8.06 | 7.74 | 4.59M |
July 16, 2025 | 7.75 | 7.73 | 7.73 | 7.83 | 7.69 | 2.24M |
July 15, 2025 | 7.57 | 7.8 | 7.8 | 7.86 | 7.42 | 4.37M |
July 14, 2025 | 7.72 | 7.62 | 7.62 | 7.73 | 7.61 | 1.94M |
July 11, 2025 | 7.66 | 7.71 | 7.71 | 7.72 | 7.58 | 2.24M |
July 10, 2025 | 7.64 | 7.67 | 7.67 | 7.72 | 7.61 | 1.9M |
July 09, 2025 | 7.77 | 7.66 | 7.66 | 7.78 | 7.66 | 2.61M |
July 08, 2025 | 7.8 | 7.76 | 7.76 | 7.82 | 7.71 | 2.65M |
July 07, 2025 | 7.75 | 7.77 | 7.77 | 7.86 | 7.67 | 2.24M |
July 04, 2025 | 8 | 7.79 | 7.79 | 8.01 | 7.7 | 3.14M |
July 03, 2025 | 8.06 | 7.99 | 7.99 | 8.15 | 7.92 | 3.25M |
July 02, 2025 | 8.01 | 8 | 8 | 8.09 | 7.92 | 2.85M |
July 01, 2025 | 8.06 | 8.06 | 8.06 | 8.17 | 7.96 | 2.86M |
June 30, 2025 | 7.99 | 8.06 | 8.06 | 8.09 | 7.99 | 3.96M |
June 27, 2025 | 7.8 | 7.98 | 7.98 | 8.11 | 7.76 | 4.09M |
June 26, 2025 | 7.84 | 7.8 | 7.8 | 8.03 | 7.74 | 4.39M |
June 25, 2025 | 7.81 | 7.85 | 7.85 | 7.97 | 7.76 | 3.19M |
June 24, 2025 | 7.66 | 7.82 | 7.82 | 7.97 | 7.65 | 3.76M |
June 23, 2025 | 7.55 | 7.66 | 7.66 | 7.73 | 7.32 | 2.91M |
June 20, 2025 | 7.57 | 7.58 | 7.58 | 7.8 | 7.54 | 3.84M |
June 19, 2025 | 8.14 | 7.76 | 7.76 | 8.18 | 7.75 | 4.98M |
June 18, 2025 | 8.33 | 8.16 | 8.16 | 8.46 | 8.13 | 3.71M |
June 17, 2025 | 8.68 | 8.33 | 8.33 | 8.68 | 8.19 | 6.79M |
June 16, 2025 | 8.04 | 8.41 | 8.41 | 8.41 | 8 | 2.38M |