8.42
+0.05(+0.60%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 8.39 | 8.42 | 8.42 | 8.47 | 8.37 | 51.22M |
September 05, 2025 | 8.24 | 8.37 | 8.37 | 8.41 | 8.21 | 46.64M |
September 04, 2025 | 8.31 | 8.24 | 8.24 | 8.36 | 8.18 | 37.56M |
September 03, 2025 | 8.4 | 8.3 | 8.3 | 8.45 | 8.27 | 42.67M |
September 02, 2025 | 8.45 | 8.32 | 8.32 | 8.48 | 8.27 | 50.09M |
September 01, 2025 | 8.16 | 8.39 | 8.39 | 8.39 | 8.16 | 81.99M |
August 29, 2025 | 8.15 | 8.18 | 8.18 | 8.21 | 8.14 | 21.44M |
August 28, 2025 | 8.13 | 8.16 | 8.16 | 8.17 | 8.07 | 27.2M |
August 27, 2025 | 8.24 | 8.14 | 8.14 | 8.27 | 8.13 | 35.55M |
August 26, 2025 | 8.22 | 8.26 | 8.26 | 8.28 | 8.19 | 36.71M |
August 25, 2025 | 8.18 | 8.22 | 8.22 | 8.22 | 8.17 | 32.58M |
August 22, 2025 | 8.18 | 8.17 | 8.17 | 8.18 | 8.14 | 16.42M |
August 21, 2025 | 8.16 | 8.18 | 8.18 | 8.19 | 8.15 | 23.03M |
August 20, 2025 | 8.14 | 8.16 | 8.16 | 8.16 | 8.12 | 14.86M |
August 19, 2025 | 8.15 | 8.14 | 8.14 | 8.16 | 8.13 | 14.19M |
August 18, 2025 | 8.14 | 8.16 | 8.16 | 8.16 | 8.13 | 19.13M |
August 15, 2025 | 8.11 | 8.14 | 8.14 | 8.15 | 8.1 | 15.61M |
August 14, 2025 | 8.17 | 8.13 | 8.13 | 8.18 | 8.12 | 19.84M |
August 13, 2025 | 8.17 | 8.17 | 8.17 | 8.18 | 8.15 | 17.78M |
August 12, 2025 | 8.19 | 8.18 | 8.18 | 8.19 | 8.13 | 23.63M |
August 11, 2025 | 8.23 | 8.2 | 8.2 | 8.24 | 8.18 | 21.54M |
August 08, 2025 | 8.26 | 8.23 | 8.23 | 8.27 | 8.22 | 13.18M |
August 07, 2025 | 8.2 | 8.25 | 8.25 | 8.26 | 8.18 | 19.65M |
August 06, 2025 | 8.19 | 8.19 | 8.19 | 8.2 | 8.17 | 13.37M |
August 05, 2025 | 8.19 | 8.19 | 8.19 | 8.21 | 8.17 | 13.48M |
August 04, 2025 | 8.18 | 8.2 | 8.2 | 8.21 | 8.17 | 12.28M |
August 01, 2025 | 8.16 | 8.16 | 8.16 | 8.19 | 8.15 | 11.12M |
July 31, 2025 | 8.21 | 8.16 | 8.16 | 8.23 | 8.15 | 26.34M |
July 30, 2025 | 8.22 | 8.24 | 8.24 | 8.28 | 8.2 | 18.98M |
July 29, 2025 | 8.24 | 8.21 | 8.21 | 8.26 | 8.18 | 16.53M |
July 28, 2025 | 8.28 | 8.24 | 8.24 | 8.28 | 8.22 | 20.07M |
July 25, 2025 | 8.28 | 8.28 | 8.28 | 8.35 | 8.27 | 22.38M |
July 24, 2025 | 8.22 | 8.3 | 8.3 | 8.3 | 8.2 | 24.92M |
July 23, 2025 | 8.3 | 8.25 | 8.25 | 8.35 | 8.24 | 28.15M |
July 22, 2025 | 8.25 | 8.3 | 8.3 | 8.3 | 8.22 | 28.57M |
July 21, 2025 | 8.19 | 8.23 | 8.23 | 8.23 | 8.17 | 19.2M |
July 18, 2025 | 8.18 | 8.19 | 8.19 | 8.2 | 8.16 | 13.05M |
July 17, 2025 | 8.18 | 8.18 | 8.18 | 8.2 | 8.16 | 12.23M |
July 16, 2025 | 8.19 | 8.19 | 8.19 | 8.22 | 8.16 | 10.7M |
July 15, 2025 | 8.27 | 8.19 | 8.19 | 8.28 | 8.17 | 21.17M |
July 14, 2025 | 8.22 | 8.27 | 8.27 | 8.3 | 8.22 | 23.2M |
July 11, 2025 | 8.21 | 8.22 | 8.22 | 8.23 | 8.19 | 18.1M |
July 10, 2025 | 8.16 | 8.21 | 8.21 | 8.23 | 8.15 | 22.68M |
July 09, 2025 | 8.16 | 8.16 | 8.16 | 8.18 | 8.15 | 13.37M |
July 08, 2025 | 8.16 | 8.17 | 8.17 | 8.18 | 8.15 | 13.59M |
July 07, 2025 | 8.15 | 8.16 | 8.16 | 8.18 | 8.14 | 8.41M |
July 04, 2025 | 8.18 | 8.16 | 8.16 | 8.19 | 8.13 | 17.22M |
July 03, 2025 | 8.17 | 8.18 | 8.18 | 8.21 | 8.16 | 9.11M |
July 02, 2025 | 8.22 | 8.18 | 8.18 | 8.25 | 8.16 | 17.16M |
July 01, 2025 | 8.19 | 8.23 | 8.23 | 8.24 | 8.16 | 20.79M |
June 30, 2025 | 8.17 | 8.17 | 8.17 | 8.2 | 8.15 | 15.46M |
June 27, 2025 | 8.16 | 8.17 | 8.17 | 8.21 | 8.15 | 14.74M |
June 26, 2025 | 8.19 | 8.16 | 8.16 | 8.2 | 8.15 | 15.09M |
June 25, 2025 | 8.17 | 8.2 | 8.2 | 8.2 | 8.13 | 19.72M |
June 24, 2025 | 8.18 | 8.17 | 8.17 | 8.19 | 8.1 | 22.57M |
June 23, 2025 | 8.18 | 8.2 | 8.2 | 8.23 | 8.17 | 16.58M |
June 20, 2025 | 8.18 | 8.18 | 8.18 | 8.2 | 8.15 | 9.79M |
June 19, 2025 | 8.28 | 8.18 | 8.18 | 8.29 | 8.15 | 19.05M |
June 18, 2025 | 8.32 | 8.28 | 8.28 | 8.34 | 8.24 | 15.75M |
June 17, 2025 | 8.35 | 8.31 | 8.31 | 8.38 | 8.3 | 17.3M |