6.66
+0.06(+0.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.64 | 6.66 | 6.66 | 6.71 | 6.58 | 42.47M |
| August 15, 2025 | 6.45 | 6.6 | 6.6 | 6.65 | 6.45 | 34.8M |
| August 14, 2025 | 6.7 | 6.46 | 6.46 | 6.73 | 6.45 | 43.36M |
| August 13, 2025 | 6.73 | 6.66 | 6.66 | 6.76 | 6.64 | 42.66M |
| August 12, 2025 | 6.79 | 6.7 | 6.7 | 6.85 | 6.69 | 64.33M |
| August 11, 2025 | 6.49 | 6.87 | 6.87 | 7.13 | 6.46 | 106.75M |
| August 08, 2025 | 6.32 | 6.5 | 6.5 | 6.57 | 6.3 | 43.22M |
| August 07, 2025 | 6.38 | 6.34 | 6.34 | 6.42 | 6.33 | 23.01M |
| August 06, 2025 | 6.37 | 6.41 | 6.41 | 6.44 | 6.37 | 20.54M |
| August 05, 2025 | 6.4 | 6.41 | 6.41 | 6.43 | 6.33 | 26.02M |
| August 04, 2025 | 6.3 | 6.41 | 6.41 | 6.44 | 6.25 | 21.03M |
| August 01, 2025 | 6.29 | 6.36 | 6.36 | 6.36 | 6.22 | 20.18M |
| July 31, 2025 | 6.29 | 6.31 | 6.31 | 6.45 | 6.27 | 26.82M |
| July 30, 2025 | 6.39 | 6.3 | 6.3 | 6.39 | 6.29 | 25.53M |
| July 29, 2025 | 6.51 | 6.41 | 6.41 | 6.53 | 6.35 | 31.59M |
| July 28, 2025 | 6.62 | 6.5 | 6.5 | 6.62 | 6.48 | 36.73M |
| July 25, 2025 | 6.72 | 6.65 | 6.65 | 6.76 | 6.59 | 52.68M |
| July 24, 2025 | 6.49 | 6.79 | 6.79 | 6.8 | 6.42 | 87.17M |
| July 23, 2025 | 6.45 | 6.51 | 6.51 | 6.66 | 6.41 | 71.95M |
| July 22, 2025 | 6.55 | 6.44 | 6.44 | 6.59 | 6.38 | 43.93M |
| July 21, 2025 | 6.49 | 6.54 | 6.54 | 6.54 | 6.44 | 38.58M |
| July 18, 2025 | 6.56 | 6.49 | 6.49 | 6.57 | 6.42 | 37.64M |
| July 17, 2025 | 6.52 | 6.51 | 6.51 | 6.56 | 6.46 | 44.65M |
| July 16, 2025 | 6.6 | 6.54 | 6.54 | 6.72 | 6.48 | 49.51M |
| July 15, 2025 | 6.7 | 6.63 | 6.63 | 6.8 | 6.55 | 61.65M |
| July 14, 2025 | 6.52 | 6.8 | 6.8 | 6.95 | 6.52 | 102.89M |
| July 11, 2025 | 6.63 | 6.54 | 6.54 | 6.67 | 6.47 | 70.55M |
| July 10, 2025 | 6.9 | 6.72 | 6.67 | 6.98 | 6.62 | 91.95M |
| July 09, 2025 | 7.04 | 6.93 | 6.88 | 7.36 | 6.88 | 129.96M |
| July 08, 2025 | 6.93 | 7.25 | 7.2 | 7.43 | 6.77 | 156.81M |
| July 07, 2025 | 7.35 | 7.03 | 6.98 | 7.59 | 6.95 | 173.64M |
| July 04, 2025 | 6.71 | 7.02 | 6.97 | 7.33 | 6.54 | 166.56M |
| July 03, 2025 | 6.69 | 6.7 | 6.7 | 7.18 | 6.51 | 196.05M |
| July 02, 2025 | 6.22 | 6.66 | 6.66 | 6.66 | 6.13 | 125.81M |
| July 01, 2025 | 5.91 | 6.05 | 6.05 | 6.05 | 5.86 | 47.94M |
| June 30, 2025 | 5.88 | 5.91 | 5.91 | 5.96 | 5.87 | 28.9M |
| June 27, 2025 | 5.82 | 5.88 | 5.88 | 5.93 | 5.78 | 28.16M |
| June 26, 2025 | 5.83 | 5.84 | 5.84 | 5.99 | 5.8 | 36.03M |
| June 25, 2025 | 5.72 | 5.83 | 5.83 | 5.83 | 5.7 | 30M |
| June 24, 2025 | 5.66 | 5.72 | 5.72 | 5.74 | 5.65 | 21.88M |
| June 23, 2025 | 5.5 | 5.64 | 5.64 | 5.65 | 5.45 | 21.37M |
| June 20, 2025 | 5.72 | 5.55 | 5.55 | 5.86 | 5.55 | 33.53M |
| June 19, 2025 | 6.05 | 5.78 | 5.78 | 6.06 | 5.76 | 52.08M |
| June 18, 2025 | 5.86 | 6.1 | 6.1 | 6.15 | 5.79 | 84.63M |
| June 17, 2025 | 5.85 | 5.87 | 5.87 | 5.9 | 5.81 | 26.07M |
| June 16, 2025 | 5.78 | 5.86 | 5.86 | 5.92 | 5.78 | 24.66M |
| June 13, 2025 | 5.93 | 5.77 | 5.77 | 6.02 | 5.76 | 40.77M |
| June 12, 2025 | 5.91 | 5.98 | 5.98 | 6.05 | 5.85 | 43.08M |
| June 11, 2025 | 6.05 | 5.94 | 5.94 | 6.06 | 5.92 | 48.76M |
| June 10, 2025 | 6.08 | 6.05 | 6.05 | 6.15 | 5.98 | 69.67M |
| June 09, 2025 | 6.06 | 6.12 | 6.12 | 6.18 | 6.02 | 85.58M |
| June 06, 2025 | 5.98 | 6.16 | 6.16 | 6.58 | 5.86 | 148.97M |
| June 05, 2025 | 5.51 | 6.04 | 6.04 | 6.04 | 5.5 | 60.33M |
| June 04, 2025 | 5.4 | 5.49 | 5.49 | 5.54 | 5.37 | 28.49M |
| June 03, 2025 | 5.39 | 5.41 | 5.41 | 5.44 | 5.37 | 19.34M |
| May 30, 2025 | 5.59 | 5.42 | 5.42 | 5.59 | 5.38 | 29.36M |
| May 29, 2025 | 5.49 | 5.57 | 5.57 | 5.61 | 5.48 | 32.44M |
| May 28, 2025 | 5.45 | 5.51 | 5.51 | 5.6 | 5.43 | 31.91M |
| May 27, 2025 | 5.39 | 5.45 | 5.45 | 5.47 | 5.32 | 20.41M |
| May 26, 2025 | 5.3 | 5.41 | 5.41 | 5.43 | 5.27 | 21.29M |