6.97
+0.07(+1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.93 | 6.97 | 6.97 | 7.1 | 6.93 | 47.76M |
| August 15, 2025 | 6.66 | 6.9 | 6.9 | 6.9 | 6.63 | 52.09M |
| August 14, 2025 | 6.75 | 6.68 | 6.68 | 6.8 | 6.66 | 23.65M |
| August 13, 2025 | 6.67 | 6.73 | 6.73 | 6.79 | 6.64 | 29.25M |
| August 12, 2025 | 6.68 | 6.66 | 6.66 | 6.7 | 6.65 | 16.23M |
| August 11, 2025 | 6.74 | 6.68 | 6.68 | 6.79 | 6.64 | 26.7M |
| August 08, 2025 | 6.56 | 6.73 | 6.73 | 6.75 | 6.56 | 42.37M |
| August 07, 2025 | 6.59 | 6.57 | 6.57 | 6.6 | 6.54 | 11.79M |
| August 06, 2025 | 6.56 | 6.59 | 6.59 | 6.61 | 6.55 | 15.77M |
| August 05, 2025 | 6.54 | 6.57 | 6.57 | 6.58 | 6.53 | 14M |
| August 04, 2025 | 6.52 | 6.55 | 6.55 | 6.56 | 6.5 | 14.99M |
| August 01, 2025 | 6.49 | 6.53 | 6.53 | 6.59 | 6.49 | 19.15M |
| July 31, 2025 | 6.66 | 6.51 | 6.51 | 6.67 | 6.49 | 27.88M |
| July 30, 2025 | 6.64 | 6.68 | 6.68 | 6.73 | 6.64 | 21.05M |
| July 29, 2025 | 6.66 | 6.65 | 6.65 | 6.68 | 6.61 | 14.8M |
| July 28, 2025 | 6.71 | 6.67 | 6.67 | 6.72 | 6.65 | 15.95M |
| July 25, 2025 | 6.76 | 6.69 | 6.69 | 6.78 | 6.68 | 17.89M |
| July 24, 2025 | 6.73 | 6.76 | 6.76 | 6.76 | 6.66 | 23.81M |
| July 23, 2025 | 6.77 | 6.71 | 6.71 | 6.78 | 6.7 | 25.88M |
| July 22, 2025 | 6.7 | 6.75 | 6.75 | 6.76 | 6.64 | 33.74M |
| July 21, 2025 | 6.64 | 6.68 | 6.68 | 6.69 | 6.63 | 25.69M |
| July 18, 2025 | 6.55 | 6.62 | 6.62 | 6.63 | 6.53 | 22.46M |
| July 17, 2025 | 6.56 | 6.55 | 6.55 | 6.58 | 6.51 | 21.31M |
| July 16, 2025 | 6.62 | 6.56 | 6.56 | 6.65 | 6.53 | 19.95M |
| July 15, 2025 | 6.75 | 6.62 | 6.62 | 6.75 | 6.61 | 25.57M |
| July 14, 2025 | 6.65 | 6.76 | 6.76 | 6.79 | 6.63 | 32.27M |
| July 11, 2025 | 6.69 | 6.65 | 6.65 | 6.69 | 6.62 | 24.74M |
| July 10, 2025 | 6.69 | 6.68 | 6.68 | 6.75 | 6.66 | 25.43M |
| July 09, 2025 | 6.65 | 6.68 | 6.68 | 6.77 | 6.62 | 42.9M |
| July 08, 2025 | 6.6 | 6.66 | 6.66 | 6.67 | 6.53 | 47.27M |
| July 07, 2025 | 6.54 | 6.59 | 6.59 | 6.6 | 6.5 | 49.36M |
| July 04, 2025 | 6.44 | 6.47 | 6.47 | 6.51 | 6.43 | 26.11M |
| July 03, 2025 | 6.46 | 6.44 | 6.44 | 6.46 | 6.4 | 16.22M |
| July 02, 2025 | 6.43 | 6.46 | 6.46 | 6.47 | 6.4 | 21.23M |
| July 01, 2025 | 6.4 | 6.42 | 6.42 | 6.46 | 6.38 | 19.87M |
| June 30, 2025 | 6.42 | 6.38 | 6.38 | 6.44 | 6.35 | 20.44M |
| June 27, 2025 | 6.47 | 6.41 | 6.41 | 6.5 | 6.4 | 16.95M |
| June 26, 2025 | 6.46 | 6.44 | 6.44 | 6.55 | 6.42 | 28.48M |
| June 25, 2025 | 6.34 | 6.43 | 6.43 | 6.43 | 6.31 | 20.13M |
| June 24, 2025 | 6.28 | 6.33 | 6.33 | 6.34 | 6.26 | 15.51M |
| June 23, 2025 | 6.29 | 6.28 | 6.28 | 6.31 | 6.24 | 16.52M |
| June 20, 2025 | 6.32 | 6.3 | 6.3 | 6.35 | 6.28 | 12.38M |
| June 19, 2025 | 6.38 | 6.33 | 6.33 | 6.38 | 6.24 | 19.26M |
| June 18, 2025 | 6.41 | 6.38 | 6.38 | 6.43 | 6.36 | 14.23M |
| June 17, 2025 | 6.35 | 6.41 | 6.41 | 6.42 | 6.33 | 16.49M |
| June 16, 2025 | 6.41 | 6.36 | 6.36 | 6.42 | 6.31 | 20.12M |
| June 13, 2025 | 6.41 | 6.39 | 6.39 | 6.43 | 6.37 | 22.25M |
| June 12, 2025 | 6.54 | 6.54 | 6.39 | 6.57 | 6.5 | 14.37M |
| June 11, 2025 | 6.52 | 6.55 | 6.4 | 6.57 | 6.49 | 17.13M |
| June 10, 2025 | 6.45 | 6.51 | 6.36 | 6.57 | 6.43 | 31.07M |
| June 09, 2025 | 6.44 | 6.44 | 6.29 | 6.46 | 6.39 | 14.42M |
| June 06, 2025 | 6.38 | 6.42 | 6.42 | 6.44 | 6.36 | 14.66M |
| June 05, 2025 | 6.4 | 6.38 | 6.38 | 6.43 | 6.35 | 15.77M |
| June 04, 2025 | 6.39 | 6.38 | 6.38 | 6.41 | 6.38 | 14.3M |
| June 03, 2025 | 6.52 | 6.38 | 6.38 | 6.52 | 6.37 | 28.8M |
| May 30, 2025 | 6.59 | 6.5 | 6.5 | 6.65 | 6.5 | 52.46M |
| May 29, 2025 | 6.47 | 6.52 | 6.52 | 6.53 | 6.45 | 16.26M |
| May 28, 2025 | 6.43 | 6.46 | 6.46 | 6.49 | 6.42 | 12.39M |
| May 27, 2025 | 6.41 | 6.43 | 6.43 | 6.45 | 6.4 | 10.88M |
| May 26, 2025 | 6.4 | 6.42 | 6.42 | 6.45 | 6.38 | 11.31M |