6.81
+0.05(+0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.74 | 6.76 | 6.76 | 6.77 | 6.65 | 7.56M |
| September 04, 2025 | 6.69 | 6.68 | 6.68 | 6.78 | 6.63 | 11.36M |
| September 03, 2025 | 6.74 | 6.61 | 6.61 | 6.79 | 6.59 | 7.54M |
| September 02, 2025 | 6.82 | 6.74 | 6.74 | 6.82 | 6.65 | 8.82M |
| September 01, 2025 | 6.75 | 6.81 | 6.81 | 6.82 | 6.7 | 8.53M |
| August 29, 2025 | 6.72 | 6.74 | 6.74 | 6.78 | 6.71 | 7.29M |
| August 28, 2025 | 6.78 | 6.74 | 6.74 | 6.84 | 6.54 | 14.06M |
| August 27, 2025 | 7.04 | 6.75 | 6.75 | 7.04 | 6.73 | 24.15M |
| August 26, 2025 | 7.04 | 7.04 | 7.04 | 7.06 | 7 | 12.5M |
| August 25, 2025 | 7.05 | 7.05 | 7.05 | 7.08 | 7 | 14.13M |
| August 22, 2025 | 7.12 | 7.06 | 7.06 | 7.15 | 7 | 18.01M |
| August 21, 2025 | 7.18 | 7.14 | 7.14 | 7.18 | 7.1 | 12.89M |
| August 20, 2025 | 7.19 | 7.15 | 7.15 | 7.2 | 7.06 | 18.16M |
| August 19, 2025 | 7.09 | 7.21 | 7.21 | 7.27 | 7.09 | 30.91M |
| August 18, 2025 | 7.02 | 7.05 | 7.05 | 7.11 | 7.01 | 18.13M |
| August 15, 2025 | 7 | 7.01 | 7.01 | 7.06 | 6.95 | 16.15M |
| August 14, 2025 | 7.19 | 7.01 | 7.01 | 7.19 | 7.01 | 15.89M |
| August 13, 2025 | 7.17 | 7.19 | 7.19 | 7.21 | 7.05 | 22.68M |
| August 12, 2025 | 7.18 | 7.25 | 7.25 | 7.48 | 7.14 | 32.9M |
| August 11, 2025 | 7.08 | 7.14 | 7.14 | 7.16 | 7.02 | 16.48M |
| August 08, 2025 | 7.05 | 7.07 | 7.07 | 7.08 | 6.9 | 19.73M |
| August 07, 2025 | 7.12 | 7.01 | 7.01 | 7.16 | 7 | 24.82M |
| August 06, 2025 | 7.39 | 7.12 | 7.12 | 7.4 | 7.1 | 35.66M |
| August 05, 2025 | 7.37 | 7.38 | 7.38 | 7.53 | 7.3 | 29.64M |
| August 04, 2025 | 7.2 | 7.34 | 7.34 | 7.49 | 7.15 | 28.25M |
| August 01, 2025 | 7.23 | 7.28 | 7.28 | 7.48 | 7.2 | 35.93M |
| July 31, 2025 | 7.37 | 7.17 | 7.17 | 7.4 | 7.16 | 37.75M |
| July 30, 2025 | 7.34 | 7.31 | 7.31 | 7.49 | 7.2 | 60.44M |
| July 29, 2025 | 7.66 | 7.5 | 7.5 | 8.08 | 7.4 | 113.19M |
| July 28, 2025 | 7.05 | 7.61 | 7.61 | 7.61 | 7.01 | 25.99M |
| July 25, 2025 | 6.85 | 6.92 | 6.92 | 7.12 | 6.8 | 33.24M |
| July 24, 2025 | 6.8 | 6.85 | 6.85 | 6.95 | 6.78 | 16.02M |
| July 23, 2025 | 6.8 | 6.76 | 6.76 | 6.86 | 6.73 | 15.9M |
| July 22, 2025 | 6.86 | 6.81 | 6.81 | 6.89 | 6.78 | 15.99M |
| July 21, 2025 | 6.88 | 6.9 | 6.9 | 6.93 | 6.83 | 17.32M |
| July 18, 2025 | 6.93 | 6.88 | 6.88 | 6.97 | 6.73 | 21.97M |
| July 17, 2025 | 6.77 | 6.91 | 6.91 | 6.98 | 6.73 | 26.83M |
| July 16, 2025 | 6.65 | 6.76 | 6.76 | 6.78 | 6.64 | 21.55M |
| July 15, 2025 | 6.72 | 6.67 | 6.67 | 6.76 | 6.58 | 17.95M |
| July 14, 2025 | 6.65 | 6.75 | 6.75 | 6.8 | 6.6 | 21.57M |
| July 11, 2025 | 6.7 | 6.65 | 6.65 | 6.75 | 6.61 | 21.46M |
| July 10, 2025 | 6.54 | 6.69 | 6.69 | 6.79 | 6.54 | 32.95M |
| July 09, 2025 | 6.63 | 6.56 | 6.56 | 6.64 | 6.53 | 21.98M |
| July 08, 2025 | 6.62 | 6.65 | 6.65 | 6.78 | 6.6 | 30.14M |
| July 07, 2025 | 6.62 | 6.6 | 6.6 | 6.67 | 6.56 | 23.5M |
| July 04, 2025 | 6.72 | 6.61 | 6.61 | 6.85 | 6.55 | 38.93M |
| July 03, 2025 | 6.78 | 6.7 | 6.7 | 6.85 | 6.63 | 59.7M |
| July 02, 2025 | 6.87 | 6.85 | 6.85 | 7.45 | 6.74 | 107.63M |
| July 01, 2025 | 6.16 | 6.79 | 6.79 | 6.79 | 6.14 | 53.6M |
| June 30, 2025 | 6.11 | 6.17 | 6.17 | 6.17 | 6.09 | 7.39M |
| June 27, 2025 | 6.08 | 6.1 | 6.1 | 6.15 | 6.07 | 5.56M |
| June 26, 2025 | 6.13 | 6.07 | 6.07 | 6.14 | 6.06 | 5.93M |
| June 25, 2025 | 6.17 | 6.12 | 6.12 | 6.18 | 6.05 | 7.84M |
| June 24, 2025 | 6.02 | 6.15 | 6.15 | 6.17 | 6.01 | 7.49M |
| June 23, 2025 | 5.87 | 6.03 | 6.03 | 6.05 | 5.83 | 7.08M |
| June 20, 2025 | 5.91 | 5.9 | 5.9 | 5.95 | 5.84 | 6.04M |
| June 19, 2025 | 6.06 | 5.91 | 5.91 | 6.09 | 5.89 | 8.54M |
| June 18, 2025 | 6.19 | 6.06 | 6.06 | 6.22 | 6.05 | 10.2M |
| June 17, 2025 | 6.35 | 6.23 | 6.23 | 6.44 | 6.2 | 13.89M |
| June 16, 2025 | 6.15 | 6.3 | 6.3 | 6.44 | 6.13 | 19.17M |