6.83
+0.02(+0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.82 | 6.81 | 6.81 | 6.85 | 6.72 | 10M |
| September 04, 2025 | 6.7 | 6.83 | 6.83 | 6.86 | 6.66 | 12.62M |
| September 03, 2025 | 6.87 | 6.7 | 6.7 | 6.89 | 6.67 | 11.87M |
| September 02, 2025 | 6.95 | 6.86 | 6.86 | 6.95 | 6.83 | 9.99M |
| September 01, 2025 | 6.99 | 6.93 | 6.93 | 7.03 | 6.91 | 11.16M |
| August 29, 2025 | 6.93 | 6.97 | 6.97 | 7.05 | 6.87 | 14.77M |
| August 28, 2025 | 6.94 | 6.91 | 6.91 | 7.02 | 6.76 | 15.32M |
| August 27, 2025 | 7.09 | 6.96 | 6.96 | 7.09 | 6.94 | 12.81M |
| August 26, 2025 | 7 | 7.07 | 7.07 | 7.1 | 6.98 | 11.89M |
| August 25, 2025 | 6.97 | 7.02 | 7.02 | 7.04 | 6.95 | 13.25M |
| August 22, 2025 | 7.05 | 6.97 | 6.97 | 7.07 | 6.91 | 13.19M |
| August 21, 2025 | 7.08 | 7.05 | 7.05 | 7.08 | 7 | 13.92M |
| August 20, 2025 | 6.91 | 7.06 | 7.06 | 7.07 | 6.85 | 18.14M |
| August 19, 2025 | 6.93 | 6.91 | 6.91 | 6.93 | 6.88 | 8.45M |
| August 18, 2025 | 6.96 | 6.89 | 6.89 | 6.98 | 6.88 | 15.92M |
| August 15, 2025 | 6.91 | 6.92 | 6.92 | 6.96 | 6.88 | 11.46M |
| August 14, 2025 | 7.01 | 6.92 | 6.92 | 7.09 | 6.91 | 10.68M |
| August 13, 2025 | 7.06 | 7.01 | 7.01 | 7.09 | 6.97 | 12.44M |
| August 12, 2025 | 6.98 | 7.04 | 7.04 | 7.04 | 6.95 | 8.83M |
| August 11, 2025 | 6.97 | 6.98 | 6.98 | 7.01 | 6.91 | 7.65M |
| August 08, 2025 | 6.93 | 6.95 | 6.95 | 6.96 | 6.89 | 6.3M |
| August 07, 2025 | 6.92 | 6.92 | 6.92 | 6.95 | 6.87 | 6.72M |
| August 06, 2025 | 6.91 | 6.9 | 6.9 | 6.92 | 6.84 | 5.23M |
| August 05, 2025 | 6.86 | 6.9 | 6.9 | 6.91 | 6.82 | 6.21M |
| August 04, 2025 | 6.81 | 6.84 | 6.84 | 6.86 | 6.78 | 5.42M |
| August 01, 2025 | 6.79 | 6.82 | 6.82 | 6.85 | 6.78 | 5.62M |
| July 31, 2025 | 6.91 | 6.81 | 6.81 | 6.91 | 6.79 | 8.43M |
| July 30, 2025 | 6.86 | 6.92 | 6.92 | 6.95 | 6.84 | 8.31M |
| July 29, 2025 | 6.92 | 6.87 | 6.87 | 6.96 | 6.8 | 8.62M |
| July 28, 2025 | 6.94 | 6.93 | 6.93 | 6.97 | 6.9 | 7.99M |
| July 25, 2025 | 7.02 | 6.95 | 6.95 | 7.04 | 6.92 | 12M |
| July 24, 2025 | 6.89 | 7.03 | 7.03 | 7.21 | 6.85 | 19.71M |
| July 23, 2025 | 6.97 | 6.88 | 6.88 | 7.01 | 6.88 | 10.24M |
| July 22, 2025 | 6.95 | 6.98 | 6.98 | 6.98 | 6.9 | 10.22M |
| July 21, 2025 | 6.85 | 6.94 | 6.94 | 7 | 6.83 | 13.38M |
| July 18, 2025 | 6.82 | 6.87 | 6.87 | 6.87 | 6.77 | 10.37M |
| July 17, 2025 | 6.81 | 6.8 | 6.8 | 6.86 | 6.77 | 7.95M |
| July 16, 2025 | 6.72 | 6.82 | 6.82 | 6.84 | 6.72 | 9.4M |
| July 15, 2025 | 6.86 | 6.75 | 6.75 | 6.87 | 6.7 | 10.56M |
| July 14, 2025 | 6.79 | 6.86 | 6.86 | 6.87 | 6.78 | 9.02M |
| July 11, 2025 | 6.79 | 6.81 | 6.81 | 6.84 | 6.77 | 8.95M |
| July 10, 2025 | 6.75 | 6.79 | 6.79 | 6.8 | 6.74 | 7.16M |
| July 09, 2025 | 6.78 | 6.75 | 6.75 | 6.82 | 6.74 | 8.01M |
| July 08, 2025 | 6.78 | 6.78 | 6.78 | 6.83 | 6.73 | 7.86M |
| July 07, 2025 | 6.73 | 6.79 | 6.79 | 6.8 | 6.66 | 8.39M |
| July 04, 2025 | 6.76 | 6.73 | 6.73 | 6.77 | 6.71 | 6.1M |
| July 03, 2025 | 6.7 | 6.74 | 6.74 | 6.76 | 6.69 | 6.51M |
| July 02, 2025 | 6.67 | 6.71 | 6.71 | 6.71 | 6.64 | 6.92M |
| July 01, 2025 | 6.66 | 6.67 | 6.67 | 6.7 | 6.62 | 6.45M |
| June 30, 2025 | 6.68 | 6.66 | 6.66 | 6.69 | 6.63 | 5.95M |
| June 27, 2025 | 6.68 | 6.68 | 6.68 | 6.73 | 6.66 | 5.22M |
| June 26, 2025 | 6.69 | 6.67 | 6.67 | 6.72 | 6.65 | 5.37M |
| June 25, 2025 | 6.67 | 6.68 | 6.68 | 6.68 | 6.62 | 6.01M |
| June 24, 2025 | 6.59 | 6.64 | 6.64 | 6.66 | 6.56 | 6.35M |
| June 23, 2025 | 6.48 | 6.59 | 6.59 | 6.6 | 6.44 | 4.96M |
| June 20, 2025 | 6.51 | 6.52 | 6.52 | 6.56 | 6.5 | 5.11M |
| June 19, 2025 | 6.62 | 6.52 | 6.52 | 6.63 | 6.5 | 7.32M |
| June 18, 2025 | 6.73 | 6.61 | 6.61 | 6.74 | 6.6 | 7.8M |
| June 17, 2025 | 6.72 | 6.73 | 6.73 | 6.77 | 6.69 | 7.38M |
| June 16, 2025 | 6.84 | 6.86 | 6.71 | 6.88 | 6.8 | 7.89M |