6.82
+0.04(+0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.67 | 6.78 | 6.78 | 6.8 | 6.53 | 22.05M |
| September 04, 2025 | 6.76 | 6.68 | 6.68 | 6.78 | 6.59 | 26.63M |
| September 03, 2025 | 6.86 | 6.64 | 6.64 | 7.05 | 6.62 | 35.91M |
| September 02, 2025 | 6.67 | 6.76 | 6.76 | 6.81 | 6.62 | 29.64M |
| September 01, 2025 | 6.53 | 6.68 | 6.68 | 6.69 | 6.49 | 18.31M |
| August 29, 2025 | 6.47 | 6.5 | 6.5 | 6.56 | 6.45 | 11.99M |
| August 28, 2025 | 6.5 | 6.52 | 6.52 | 6.61 | 6.3 | 15.91M |
| August 27, 2025 | 6.74 | 6.52 | 6.52 | 6.76 | 6.52 | 17.56M |
| August 26, 2025 | 6.7 | 6.75 | 6.75 | 6.79 | 6.68 | 15.49M |
| August 25, 2025 | 6.87 | 6.74 | 6.74 | 6.87 | 6.68 | 16.39M |
| August 22, 2025 | 6.73 | 6.8 | 6.8 | 6.81 | 6.66 | 19.84M |
| August 21, 2025 | 6.85 | 6.76 | 6.76 | 6.88 | 6.73 | 26.62M |
| August 20, 2025 | 6.59 | 6.84 | 6.84 | 7.17 | 6.54 | 45.92M |
| August 19, 2025 | 6.54 | 6.57 | 6.57 | 6.6 | 6.49 | 18.7M |
| August 18, 2025 | 6.43 | 6.51 | 6.51 | 6.51 | 6.39 | 17.16M |
| August 15, 2025 | 6.4 | 6.42 | 6.42 | 6.43 | 6.36 | 13.61M |
| August 14, 2025 | 6.53 | 6.4 | 6.4 | 6.6 | 6.38 | 18.01M |
| August 13, 2025 | 6.65 | 6.52 | 6.52 | 6.68 | 6.5 | 25.57M |
| August 12, 2025 | 6.47 | 6.65 | 6.65 | 6.73 | 6.45 | 41.43M |
| August 11, 2025 | 6.37 | 6.44 | 6.44 | 6.44 | 6.33 | 13.68M |
| August 08, 2025 | 6.37 | 6.37 | 6.37 | 6.41 | 6.33 | 11.69M |
| August 07, 2025 | 6.33 | 6.36 | 6.36 | 6.38 | 6.3 | 10.39M |
| August 06, 2025 | 6.32 | 6.32 | 6.32 | 6.34 | 6.27 | 7.47M |
| August 05, 2025 | 6.3 | 6.31 | 6.31 | 6.31 | 6.26 | 5.9M |
| August 04, 2025 | 6.2 | 6.28 | 6.28 | 6.29 | 6.16 | 6.66M |
| August 01, 2025 | 6.18 | 6.21 | 6.21 | 6.22 | 6.16 | 5.46M |
| July 31, 2025 | 6.26 | 6.17 | 6.17 | 6.29 | 6.16 | 9.7M |
| July 30, 2025 | 6.31 | 6.26 | 6.26 | 6.32 | 6.23 | 10.02M |
| July 29, 2025 | 6.4 | 6.31 | 6.31 | 6.43 | 6.28 | 12.72M |
| July 28, 2025 | 6.43 | 6.4 | 6.4 | 6.44 | 6.38 | 7.47M |
| July 25, 2025 | 6.44 | 6.43 | 6.43 | 6.46 | 6.41 | 6.34M |
| July 24, 2025 | 6.37 | 6.45 | 6.45 | 6.45 | 6.35 | 11.99M |
| July 23, 2025 | 6.39 | 6.38 | 6.38 | 6.46 | 6.37 | 8.74M |
| July 22, 2025 | 6.46 | 6.44 | 6.44 | 6.47 | 6.36 | 10.63M |
| July 21, 2025 | 6.39 | 6.45 | 6.45 | 6.45 | 6.39 | 12.58M |
| July 18, 2025 | 6.39 | 6.4 | 6.4 | 6.4 | 6.35 | 8.26M |
| July 17, 2025 | 6.43 | 6.39 | 6.39 | 6.43 | 6.35 | 7.7M |
| July 16, 2025 | 6.33 | 6.4 | 6.4 | 6.42 | 6.31 | 10.9M |
| July 15, 2025 | 6.42 | 6.36 | 6.36 | 6.44 | 6.27 | 12.18M |
| July 14, 2025 | 6.38 | 6.39 | 6.39 | 6.45 | 6.35 | 9.2M |
| July 11, 2025 | 6.36 | 6.38 | 6.38 | 6.4 | 6.28 | 10.04M |
| July 10, 2025 | 6.36 | 6.36 | 6.36 | 6.38 | 6.32 | 6.7M |
| July 09, 2025 | 6.4 | 6.37 | 6.37 | 6.44 | 6.35 | 9.59M |
| July 08, 2025 | 6.37 | 6.4 | 6.4 | 6.44 | 6.34 | 8.42M |
| July 07, 2025 | 6.23 | 6.39 | 6.39 | 6.41 | 6.23 | 11.92M |
| July 04, 2025 | 6.46 | 6.27 | 6.27 | 6.48 | 6.27 | 16.7M |
| July 03, 2025 | 6.46 | 6.49 | 6.49 | 6.59 | 6.43 | 10.76M |
| July 02, 2025 | 6.48 | 6.48 | 6.48 | 6.53 | 6.44 | 8.9M |
| July 01, 2025 | 6.57 | 6.53 | 6.53 | 6.62 | 6.45 | 12.98M |
| June 30, 2025 | 6.45 | 6.56 | 6.56 | 6.59 | 6.42 | 16.3M |
| June 27, 2025 | 6.36 | 6.42 | 6.42 | 6.48 | 6.34 | 13.43M |
| June 26, 2025 | 6.45 | 6.36 | 6.36 | 6.47 | 6.35 | 13.54M |
| June 25, 2025 | 6.56 | 6.4 | 6.4 | 6.57 | 6.32 | 21.49M |
| June 24, 2025 | 6.5 | 6.54 | 6.54 | 6.62 | 6.47 | 14.6M |
| June 23, 2025 | 6.31 | 6.52 | 6.52 | 6.56 | 6.31 | 14.25M |
| June 20, 2025 | 6.42 | 6.36 | 6.36 | 6.49 | 6.34 | 12.78M |
| June 19, 2025 | 6.74 | 6.45 | 6.45 | 6.88 | 6.42 | 22.69M |
| June 18, 2025 | 7.04 | 6.8 | 6.8 | 7.05 | 6.71 | 21.22M |
| June 17, 2025 | 7.11 | 7.08 | 7.08 | 7.12 | 6.92 | 21.41M |
| June 16, 2025 | 6.88 | 7.11 | 7.11 | 7.18 | 6.84 | 25.84M |