6.76
+0.17(+2.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.53 | 6.59 | 6.59 | 6.59 | 6.49 | 119.24M |
| September 04, 2025 | 6.59 | 6.53 | 6.53 | 6.6 | 6.48 | 155.81M |
| September 03, 2025 | 6.75 | 6.58 | 6.58 | 6.79 | 6.56 | 176.31M |
| September 02, 2025 | 6.8 | 6.72 | 6.72 | 6.89 | 6.68 | 208.07M |
| September 01, 2025 | 6.76 | 6.81 | 6.81 | 6.86 | 6.7 | 142.76M |
| August 29, 2025 | 6.89 | 6.79 | 6.79 | 6.92 | 6.78 | 199.73M |
| August 28, 2025 | 6.75 | 6.77 | 6.77 | 6.81 | 6.62 | 215.3M |
| August 27, 2025 | 6.95 | 6.74 | 6.74 | 7.01 | 6.74 | 301.35M |
| August 26, 2025 | 6.98 | 6.99 | 6.99 | 7.03 | 6.9 | 443.24M |
| August 25, 2025 | 6.66 | 7.16 | 7.16 | 7.22 | 6.65 | 792.39M |
| August 22, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.51 | 132.39M |
| August 21, 2025 | 6.55 | 6.56 | 6.56 | 6.59 | 6.53 | 129.48M |
| August 20, 2025 | 6.52 | 6.55 | 6.55 | 6.6 | 6.49 | 131.56M |
| August 19, 2025 | 6.54 | 6.53 | 6.53 | 6.61 | 6.51 | 163.44M |
| August 18, 2025 | 6.53 | 6.5 | 6.5 | 6.56 | 6.48 | 138.16M |
| August 15, 2025 | 6.43 | 6.53 | 6.53 | 6.59 | 6.42 | 161.45M |
| August 14, 2025 | 6.46 | 6.43 | 6.43 | 6.55 | 6.43 | 120.14M |
| August 13, 2025 | 6.48 | 6.46 | 6.46 | 6.5 | 6.43 | 81.84M |
| August 12, 2025 | 6.46 | 6.47 | 6.47 | 6.5 | 6.45 | 73.42M |
| August 11, 2025 | 6.48 | 6.48 | 6.48 | 6.52 | 6.47 | 82.18M |
| August 08, 2025 | 6.46 | 6.45 | 6.45 | 6.47 | 6.42 | 52.63M |
| August 07, 2025 | 6.43 | 6.47 | 6.47 | 6.48 | 6.4 | 77.6M |
| August 06, 2025 | 6.43 | 6.44 | 6.44 | 6.45 | 6.4 | 57.48M |
| August 05, 2025 | 6.41 | 6.45 | 6.45 | 6.45 | 6.39 | 66.38M |
| August 04, 2025 | 6.37 | 6.41 | 6.41 | 6.41 | 6.35 | 59.03M |
| August 01, 2025 | 6.44 | 6.39 | 6.39 | 6.46 | 6.39 | 93.79M |
| July 31, 2025 | 6.67 | 6.44 | 6.44 | 6.68 | 6.42 | 231.26M |
| July 30, 2025 | 6.8 | 6.7 | 6.7 | 6.88 | 6.69 | 160.29M |
| July 29, 2025 | 6.76 | 6.81 | 6.81 | 6.81 | 6.7 | 100.84M |
| July 28, 2025 | 6.78 | 6.79 | 6.79 | 6.84 | 6.68 | 120.45M |
| July 25, 2025 | 6.81 | 6.78 | 6.78 | 6.84 | 6.76 | 123.59M |
| July 24, 2025 | 6.7 | 6.81 | 6.81 | 6.84 | 6.67 | 185.38M |
| July 23, 2025 | 6.73 | 6.72 | 6.72 | 6.83 | 6.68 | 171.5M |
| July 22, 2025 | 6.61 | 6.7 | 6.7 | 6.72 | 6.53 | 148.8M |
| July 21, 2025 | 6.56 | 6.6 | 6.6 | 6.61 | 6.55 | 74.41M |
| July 18, 2025 | 6.57 | 6.57 | 6.57 | 6.59 | 6.54 | 58.19M |
| July 17, 2025 | 6.56 | 6.56 | 6.56 | 6.59 | 6.51 | 72.11M |
| July 16, 2025 | 6.55 | 6.56 | 6.56 | 6.65 | 6.53 | 85.94M |
| July 15, 2025 | 6.64 | 6.6 | 6.6 | 6.65 | 6.46 | 154.23M |
| July 14, 2025 | 6.73 | 6.66 | 6.66 | 6.79 | 6.63 | 121.42M |
| July 11, 2025 | 6.75 | 6.76 | 6.76 | 6.79 | 6.68 | 164.65M |
| July 10, 2025 | 6.52 | 6.76 | 6.76 | 6.87 | 6.51 | 253.91M |
| July 09, 2025 | 6.54 | 6.54 | 6.54 | 6.58 | 6.52 | 73.59M |
| July 08, 2025 | 6.51 | 6.56 | 6.56 | 6.58 | 6.47 | 94.59M |
| July 07, 2025 | 6.44 | 6.52 | 6.52 | 6.59 | 6.44 | 121.43M |
| July 04, 2025 | 6.48 | 6.44 | 6.44 | 6.52 | 6.41 | 78.67M |
| July 03, 2025 | 6.48 | 6.46 | 6.46 | 6.55 | 6.44 | 82.36M |
| July 02, 2025 | 6.36 | 6.5 | 6.5 | 6.52 | 6.34 | 131.09M |
| July 01, 2025 | 6.42 | 6.35 | 6.35 | 6.42 | 6.31 | 60.35M |
| June 30, 2025 | 6.4 | 6.42 | 6.42 | 6.45 | 6.39 | 60.41M |
| June 27, 2025 | 6.39 | 6.39 | 6.39 | 6.48 | 6.38 | 79.6M |
| June 26, 2025 | 6.42 | 6.39 | 6.39 | 6.44 | 6.38 | 66.06M |
| June 25, 2025 | 6.34 | 6.43 | 6.43 | 6.43 | 6.32 | 82.09M |
| June 24, 2025 | 6.29 | 6.35 | 6.35 | 6.37 | 6.28 | 63.18M |
| June 23, 2025 | 6.26 | 6.29 | 6.29 | 6.3 | 6.21 | 56M |
| June 20, 2025 | 6.33 | 6.29 | 6.29 | 6.34 | 6.28 | 53.63M |
| June 19, 2025 | 6.42 | 6.32 | 6.32 | 6.43 | 6.3 | 85.45M |
| June 18, 2025 | 6.51 | 6.44 | 6.44 | 6.53 | 6.42 | 64.49M |
| June 17, 2025 | 6.57 | 6.53 | 6.53 | 6.58 | 6.51 | 59.14M |
| June 16, 2025 | 6.46 | 6.57 | 6.57 | 6.63 | 6.45 | 131.2M |