6.74
+0.05(+0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.7 | 6.74 | 6.74 | 6.85 | 6.67 | 15.27M |
| August 15, 2025 | 6.74 | 6.69 | 6.69 | 6.78 | 6.63 | 15.98M |
| August 14, 2025 | 6.86 | 6.74 | 6.74 | 6.91 | 6.73 | 12.91M |
| August 13, 2025 | 6.72 | 6.88 | 6.88 | 6.9 | 6.66 | 20.25M |
| August 12, 2025 | 6.66 | 6.69 | 6.69 | 6.79 | 6.66 | 8.82M |
| August 11, 2025 | 6.68 | 6.67 | 6.67 | 6.69 | 6.59 | 8.41M |
| August 08, 2025 | 6.63 | 6.68 | 6.68 | 6.69 | 6.59 | 7.95M |
| August 07, 2025 | 6.62 | 6.62 | 6.62 | 6.72 | 6.61 | 14.7M |
| August 06, 2025 | 6.54 | 6.66 | 6.66 | 6.67 | 6.5 | 12.49M |
| August 05, 2025 | 6.5 | 6.54 | 6.54 | 6.57 | 6.5 | 6M |
| August 04, 2025 | 6.51 | 6.5 | 6.5 | 6.52 | 6.44 | 6.55M |
| August 01, 2025 | 6.51 | 6.52 | 6.52 | 6.58 | 6.49 | 8.57M |
| July 31, 2025 | 6.7 | 6.5 | 6.5 | 6.7 | 6.48 | 12.27M |
| July 30, 2025 | 6.56 | 6.7 | 6.7 | 6.75 | 6.55 | 15.08M |
| July 29, 2025 | 6.72 | 6.55 | 6.55 | 6.74 | 6.52 | 14.74M |
| July 28, 2025 | 6.79 | 6.72 | 6.72 | 6.97 | 6.72 | 18.59M |
| July 25, 2025 | 6.77 | 6.66 | 6.66 | 6.8 | 6.65 | 8.38M |
| July 24, 2025 | 6.61 | 6.73 | 6.73 | 6.73 | 6.59 | 11.22M |
| July 23, 2025 | 6.67 | 6.6 | 6.6 | 6.72 | 6.58 | 10.83M |
| July 22, 2025 | 6.66 | 6.63 | 6.63 | 6.66 | 6.5 | 12.92M |
| July 21, 2025 | 6.41 | 6.55 | 6.55 | 6.71 | 6.4 | 25.36M |
| July 18, 2025 | 6.42 | 6.4 | 6.4 | 6.42 | 6.38 | 6.94M |
| July 17, 2025 | 6.4 | 6.41 | 6.41 | 6.47 | 6.38 | 7.38M |
| July 16, 2025 | 6.38 | 6.4 | 6.4 | 6.44 | 6.34 | 6.44M |
| July 15, 2025 | 6.49 | 6.37 | 6.37 | 6.53 | 6.35 | 12.49M |
| July 14, 2025 | 6.53 | 6.52 | 6.52 | 6.54 | 6.46 | 9.21M |
| July 11, 2025 | 6.53 | 6.53 | 6.53 | 6.58 | 6.5 | 9.54M |
| July 10, 2025 | 6.54 | 6.56 | 6.56 | 6.56 | 6.48 | 5.41M |
| July 09, 2025 | 6.52 | 6.52 | 6.52 | 6.57 | 6.5 | 6.08M |
| July 08, 2025 | 6.47 | 6.51 | 6.51 | 6.52 | 6.44 | 6.67M |
| July 07, 2025 | 6.41 | 6.47 | 6.47 | 6.48 | 6.38 | 4.68M |
| July 04, 2025 | 6.49 | 6.41 | 6.41 | 6.51 | 6.39 | 5.71M |
| July 03, 2025 | 6.46 | 6.47 | 6.47 | 6.51 | 6.43 | 6.18M |
| July 02, 2025 | 6.42 | 6.45 | 6.45 | 6.47 | 6.4 | 5.67M |
| July 01, 2025 | 6.4 | 6.42 | 6.42 | 6.43 | 6.36 | 7.25M |
| June 30, 2025 | 6.52 | 6.39 | 6.39 | 6.54 | 6.38 | 10.96M |
| June 27, 2025 | 6.44 | 6.52 | 6.52 | 6.54 | 6.44 | 7.68M |
| June 26, 2025 | 6.49 | 6.43 | 6.43 | 6.49 | 6.41 | 6.13M |
| June 25, 2025 | 6.47 | 6.49 | 6.49 | 6.5 | 6.4 | 6.65M |
| June 24, 2025 | 6.37 | 6.44 | 6.44 | 6.45 | 6.34 | 6.86M |
| June 23, 2025 | 6.31 | 6.35 | 6.35 | 6.37 | 6.25 | 5.11M |
| June 20, 2025 | 6.35 | 6.31 | 6.31 | 6.38 | 6.3 | 4.58M |
| June 19, 2025 | 6.43 | 6.34 | 6.34 | 6.45 | 6.32 | 4.92M |
| June 18, 2025 | 6.57 | 6.44 | 6.44 | 6.57 | 6.42 | 5.39M |
| June 17, 2025 | 6.54 | 6.57 | 6.57 | 6.61 | 6.52 | 5.22M |
| June 16, 2025 | 6.58 | 6.52 | 6.52 | 6.59 | 6.5 | 8.77M |
| June 13, 2025 | 6.71 | 6.58 | 6.58 | 6.71 | 6.56 | 10.21M |
| June 12, 2025 | 6.66 | 6.71 | 6.71 | 6.77 | 6.63 | 8.66M |
| June 11, 2025 | 6.7 | 6.72 | 6.65 | 6.81 | 6.63 | 8.61M |
| June 10, 2025 | 6.67 | 6.69 | 6.62 | 6.73 | 6.62 | 8.02M |
| June 09, 2025 | 6.7 | 6.66 | 6.66 | 6.72 | 6.62 | 7.42M |
| June 06, 2025 | 6.64 | 6.72 | 6.72 | 6.73 | 6.56 | 9.79M |
| June 05, 2025 | 6.69 | 6.64 | 6.64 | 6.76 | 6.62 | 9.93M |
| June 04, 2025 | 6.64 | 6.72 | 6.72 | 6.72 | 6.56 | 12.15M |
| June 03, 2025 | 6.44 | 6.65 | 6.65 | 6.66 | 6.44 | 16.68M |
| May 30, 2025 | 6.37 | 6.44 | 6.44 | 6.52 | 6.36 | 10.02M |
| May 29, 2025 | 6.33 | 6.37 | 6.37 | 6.39 | 6.29 | 7.88M |
| May 28, 2025 | 6.34 | 6.36 | 6.36 | 6.39 | 6.32 | 4.58M |
| May 27, 2025 | 6.32 | 6.36 | 6.36 | 6.37 | 6.31 | 5.58M |
| May 26, 2025 | 6.32 | 6.32 | 6.32 | 6.35 | 6.25 | 6.3M |