6.61
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.61 | 6.61 | 6.61 | 6.75 | 6.6 | 12.03M |
| August 15, 2025 | 6.56 | 6.61 | 6.61 | 6.63 | 6.56 | 8.79M |
| August 14, 2025 | 6.76 | 6.59 | 6.59 | 6.8 | 6.58 | 12.44M |
| August 13, 2025 | 6.83 | 6.75 | 6.75 | 6.86 | 6.73 | 10.97M |
| August 12, 2025 | 6.76 | 6.82 | 6.82 | 6.86 | 6.72 | 13.69M |
| August 11, 2025 | 6.78 | 6.75 | 6.75 | 6.79 | 6.71 | 9.68M |
| August 08, 2025 | 6.69 | 6.79 | 6.79 | 6.92 | 6.68 | 14.68M |
| August 07, 2025 | 6.73 | 6.68 | 6.68 | 6.73 | 6.65 | 6.68M |
| August 06, 2025 | 6.72 | 6.72 | 6.72 | 6.75 | 6.66 | 6.65M |
| August 05, 2025 | 6.68 | 6.73 | 6.73 | 6.76 | 6.67 | 6.47M |
| August 04, 2025 | 6.63 | 6.69 | 6.69 | 6.71 | 6.57 | 7.63M |
| August 01, 2025 | 6.62 | 6.66 | 6.66 | 6.69 | 6.62 | 6.17M |
| July 31, 2025 | 6.74 | 6.63 | 6.63 | 6.79 | 6.61 | 9.34M |
| July 30, 2025 | 6.8 | 6.79 | 6.79 | 6.84 | 6.72 | 9.06M |
| July 29, 2025 | 6.9 | 6.83 | 6.83 | 6.9 | 6.74 | 9.62M |
| July 28, 2025 | 6.9 | 6.9 | 6.9 | 6.97 | 6.86 | 10.1M |
| July 25, 2025 | 6.96 | 6.92 | 6.92 | 7.06 | 6.87 | 18.68M |
| July 24, 2025 | 6.75 | 6.92 | 6.92 | 7.01 | 6.72 | 28.18M |
| July 23, 2025 | 6.81 | 6.73 | 6.73 | 6.83 | 6.72 | 10.3M |
| July 22, 2025 | 6.8 | 6.81 | 6.81 | 6.85 | 6.77 | 10.11M |
| July 21, 2025 | 6.73 | 6.82 | 6.82 | 6.84 | 6.72 | 12.04M |
| July 18, 2025 | 6.7 | 6.73 | 6.73 | 6.74 | 6.63 | 9.45M |
| July 17, 2025 | 6.74 | 6.71 | 6.71 | 6.8 | 6.66 | 9.58M |
| July 16, 2025 | 6.69 | 6.74 | 6.74 | 6.76 | 6.64 | 11.69M |
| July 15, 2025 | 6.8 | 6.66 | 6.66 | 6.81 | 6.61 | 14.44M |
| July 14, 2025 | 6.88 | 6.79 | 6.79 | 6.94 | 6.75 | 17.58M |
| July 11, 2025 | 6.8 | 6.85 | 6.85 | 6.89 | 6.75 | 19.31M |
| July 10, 2025 | 6.75 | 6.82 | 6.82 | 7.1 | 6.67 | 29.97M |
| July 09, 2025 | 6.73 | 6.7 | 6.7 | 6.77 | 6.68 | 11.08M |
| July 08, 2025 | 6.75 | 6.73 | 6.73 | 6.75 | 6.65 | 10.99M |
| July 07, 2025 | 6.62 | 6.74 | 6.74 | 6.74 | 6.59 | 17.62M |
| July 04, 2025 | 6.55 | 6.61 | 6.61 | 6.72 | 6.54 | 17.92M |
| July 03, 2025 | 6.52 | 6.56 | 6.56 | 6.59 | 6.5 | 12.56M |
| July 02, 2025 | 6.48 | 6.51 | 6.51 | 6.6 | 6.44 | 9.61M |
| July 01, 2025 | 6.59 | 6.49 | 6.49 | 6.59 | 6.43 | 12.08M |
| June 30, 2025 | 6.5 | 6.57 | 6.57 | 6.63 | 6.5 | 13.65M |
| June 27, 2025 | 6.41 | 6.5 | 6.5 | 6.53 | 6.41 | 12.24M |
| June 26, 2025 | 6.49 | 6.43 | 6.43 | 6.51 | 6.42 | 10.6M |
| June 25, 2025 | 6.47 | 6.49 | 6.49 | 6.51 | 6.42 | 12.1M |
| June 24, 2025 | 6.34 | 6.5 | 6.5 | 6.61 | 6.33 | 15.02M |
| June 23, 2025 | 6.32 | 6.37 | 6.37 | 6.38 | 6.26 | 10.25M |
| June 20, 2025 | 6.32 | 6.28 | 6.28 | 6.43 | 6.26 | 11.66M |
| June 19, 2025 | 6.38 | 6.35 | 6.35 | 6.5 | 6.23 | 21.27M |
| June 18, 2025 | 6.56 | 6.42 | 6.42 | 6.58 | 6.41 | 14.32M |
| June 17, 2025 | 6.5 | 6.57 | 6.57 | 6.63 | 6.42 | 20.34M |
| June 16, 2025 | 6.65 | 6.55 | 6.55 | 6.75 | 6.52 | 23.61M |
| June 13, 2025 | 6.73 | 6.57 | 6.57 | 6.85 | 6.55 | 28.25M |
| June 12, 2025 | 6.7 | 6.78 | 6.78 | 6.83 | 6.62 | 28.65M |
| June 11, 2025 | 6.52 | 6.71 | 6.71 | 6.75 | 6.51 | 31.57M |
| June 10, 2025 | 6.49 | 6.57 | 6.57 | 6.73 | 6.47 | 25.61M |
| June 09, 2025 | 6.5 | 6.53 | 6.53 | 6.57 | 6.44 | 16.6M |
| June 06, 2025 | 6.49 | 6.5 | 6.5 | 6.52 | 6.46 | 14.91M |
| June 05, 2025 | 6.48 | 6.53 | 6.53 | 6.63 | 6.46 | 17.05M |
| June 04, 2025 | 6.52 | 6.51 | 6.51 | 6.56 | 6.47 | 18.02M |
| June 03, 2025 | 6.49 | 6.59 | 6.59 | 6.66 | 6.38 | 26.32M |
| May 30, 2025 | 6.5 | 6.49 | 6.49 | 6.57 | 6.41 | 21.71M |
| May 29, 2025 | 6.48 | 6.5 | 6.5 | 6.58 | 6.34 | 26.7M |
| May 28, 2025 | 6.4 | 6.47 | 6.47 | 6.68 | 6.39 | 41.33M |
| May 27, 2025 | 6.27 | 6.28 | 6.28 | 6.33 | 6.25 | 11.5M |
| May 26, 2025 | 6.31 | 6.29 | 6.29 | 6.34 | 6.22 | 14.42M |