6.88
+0.02(+0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 6.86 | 6.88 | 6.88 | 6.91 | 6.84 | 19.07M |
| August 21, 2025 | 6.87 | 6.86 | 6.86 | 6.9 | 6.83 | 20.57M |
| August 20, 2025 | 6.79 | 6.86 | 6.86 | 6.86 | 6.78 | 15.01M |
| August 19, 2025 | 6.73 | 6.84 | 6.84 | 6.85 | 6.7 | 25.96M |
| August 18, 2025 | 6.75 | 6.74 | 6.74 | 6.79 | 6.72 | 20.12M |
| August 15, 2025 | 6.68 | 6.74 | 6.74 | 6.76 | 6.68 | 14.27M |
| August 14, 2025 | 6.82 | 6.7 | 6.7 | 6.86 | 6.69 | 17.31M |
| August 13, 2025 | 6.88 | 6.82 | 6.82 | 6.91 | 6.8 | 21.92M |
| August 12, 2025 | 6.73 | 6.88 | 6.88 | 7.03 | 6.65 | 46.37M |
| August 11, 2025 | 6.72 | 6.72 | 6.72 | 6.74 | 6.68 | 11.69M |
| August 08, 2025 | 6.69 | 6.72 | 6.72 | 6.74 | 6.69 | 11.8M |
| August 07, 2025 | 6.79 | 6.72 | 6.72 | 6.82 | 6.71 | 13.87M |
| August 06, 2025 | 6.75 | 6.81 | 6.81 | 6.85 | 6.74 | 26.49M |
| August 05, 2025 | 6.66 | 6.67 | 6.67 | 6.72 | 6.65 | 12.02M |
| August 04, 2025 | 6.58 | 6.68 | 6.68 | 6.68 | 6.54 | 16.05M |
| August 01, 2025 | 6.51 | 6.53 | 6.53 | 6.56 | 6.5 | 8.52M |
| July 31, 2025 | 6.61 | 6.52 | 6.52 | 6.64 | 6.51 | 13.02M |
| July 30, 2025 | 6.66 | 6.61 | 6.61 | 6.71 | 6.56 | 13.64M |
| July 29, 2025 | 6.62 | 6.65 | 6.65 | 6.77 | 6.6 | 18.56M |
| July 28, 2025 | 6.72 | 6.63 | 6.63 | 6.73 | 6.61 | 14.12M |
| July 25, 2025 | 6.74 | 6.71 | 6.71 | 6.77 | 6.69 | 12.28M |
| July 24, 2025 | 6.7 | 6.75 | 6.75 | 6.76 | 6.67 | 14.06M |
| July 23, 2025 | 6.74 | 6.7 | 6.7 | 6.79 | 6.68 | 15.56M |
| July 22, 2025 | 6.75 | 6.77 | 6.77 | 6.79 | 6.71 | 11.4M |
| July 21, 2025 | 6.69 | 6.77 | 6.77 | 6.77 | 6.68 | 13.67M |
| July 18, 2025 | 6.69 | 6.67 | 6.67 | 6.71 | 6.66 | 9.69M |
| July 17, 2025 | 6.72 | 6.69 | 6.69 | 6.73 | 6.65 | 11.39M |
| July 16, 2025 | 6.67 | 6.71 | 6.71 | 6.78 | 6.63 | 15.32M |
| July 15, 2025 | 6.88 | 6.67 | 6.67 | 6.92 | 6.62 | 24.23M |
| July 14, 2025 | 6.54 | 6.6 | 6.6 | 6.66 | 6.52 | 14.84M |
| July 11, 2025 | 6.49 | 6.54 | 6.54 | 6.55 | 6.46 | 12.02M |
| July 10, 2025 | 6.47 | 6.49 | 6.49 | 6.51 | 6.44 | 8.81M |
| July 09, 2025 | 6.46 | 6.46 | 6.46 | 6.5 | 6.42 | 8.43M |
| July 08, 2025 | 6.42 | 6.46 | 6.46 | 6.46 | 6.41 | 6.64M |
| July 07, 2025 | 6.39 | 6.43 | 6.43 | 6.44 | 6.36 | 5M |
| July 04, 2025 | 6.44 | 6.39 | 6.39 | 6.45 | 6.38 | 7.24M |
| July 03, 2025 | 6.45 | 6.44 | 6.44 | 6.47 | 6.41 | 6.25M |
| July 02, 2025 | 6.51 | 6.44 | 6.44 | 6.51 | 6.42 | 10.22M |
| July 01, 2025 | 6.56 | 6.51 | 6.51 | 6.56 | 6.47 | 8.51M |
| June 30, 2025 | 6.55 | 6.55 | 6.55 | 6.57 | 6.51 | 7.64M |
| June 27, 2025 | 6.5 | 6.54 | 6.54 | 6.56 | 6.5 | 8.08M |
| June 26, 2025 | 6.54 | 6.49 | 6.49 | 6.58 | 6.49 | 10.13M |
| June 25, 2025 | 6.52 | 6.56 | 6.56 | 6.58 | 6.46 | 10.41M |
| June 24, 2025 | 6.42 | 6.51 | 6.51 | 6.52 | 6.41 | 8.8M |
| June 23, 2025 | 6.34 | 6.41 | 6.41 | 6.43 | 6.28 | 7.74M |
| June 20, 2025 | 6.37 | 6.34 | 6.34 | 6.4 | 6.32 | 6.24M |
| June 19, 2025 | 6.48 | 6.36 | 6.36 | 6.5 | 6.33 | 11.53M |
| June 18, 2025 | 6.53 | 6.49 | 6.49 | 6.57 | 6.46 | 8.24M |
| June 17, 2025 | 6.52 | 6.57 | 6.57 | 6.58 | 6.49 | 8.11M |
| June 16, 2025 | 6.51 | 6.52 | 6.52 | 6.53 | 6.46 | 8.56M |
| June 13, 2025 | 6.61 | 6.5 | 6.5 | 6.61 | 6.5 | 11.61M |
| June 12, 2025 | 6.7 | 6.62 | 6.62 | 6.7 | 6.59 | 13.31M |
| June 11, 2025 | 6.72 | 6.7 | 6.7 | 6.74 | 6.67 | 12.12M |
| June 10, 2025 | 6.78 | 6.72 | 6.72 | 6.93 | 6.66 | 21.8M |
| June 09, 2025 | 6.7 | 6.74 | 6.74 | 6.77 | 6.7 | 9.37M |
| June 06, 2025 | 6.76 | 6.69 | 6.69 | 6.76 | 6.68 | 8.22M |
| June 05, 2025 | 6.73 | 6.73 | 6.73 | 6.78 | 6.62 | 10.64M |
| June 04, 2025 | 6.71 | 6.73 | 6.73 | 6.77 | 6.69 | 11.48M |
| June 03, 2025 | 6.81 | 6.68 | 6.68 | 6.83 | 6.63 | 25.42M |
| May 30, 2025 | 7.05 | 6.96 | 6.96 | 7.05 | 6.92 | 12.33M |