6.85
+0.05(+0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.82 | 6.85 | 6.85 | 6.86 | 6.76 | 50.03M |
| August 15, 2025 | 6.64 | 6.8 | 6.8 | 6.87 | 6.6 | 53.72M |
| August 14, 2025 | 6.54 | 6.69 | 6.69 | 6.74 | 6.46 | 58.82M |
| August 13, 2025 | 6.49 | 6.53 | 6.53 | 6.56 | 6.45 | 22.18M |
| August 12, 2025 | 6.51 | 6.48 | 6.48 | 6.52 | 6.43 | 11.34M |
| August 11, 2025 | 6.42 | 6.49 | 6.49 | 6.51 | 6.41 | 17.14M |
| August 08, 2025 | 6.45 | 6.42 | 6.42 | 6.47 | 6.4 | 13.77M |
| August 07, 2025 | 6.51 | 6.45 | 6.45 | 6.52 | 6.43 | 14.4M |
| August 06, 2025 | 6.46 | 6.5 | 6.5 | 6.53 | 6.46 | 15.14M |
| August 05, 2025 | 6.44 | 6.49 | 6.49 | 6.49 | 6.42 | 12.2M |
| August 04, 2025 | 6.39 | 6.41 | 6.41 | 6.42 | 6.36 | 9.71M |
| August 01, 2025 | 6.41 | 6.43 | 6.43 | 6.45 | 6.38 | 13.1M |
| July 31, 2025 | 6.52 | 6.43 | 6.43 | 6.55 | 6.4 | 20.11M |
| July 30, 2025 | 6.6 | 6.55 | 6.55 | 6.61 | 6.51 | 17.46M |
| July 29, 2025 | 6.64 | 6.6 | 6.6 | 6.65 | 6.55 | 21.28M |
| July 28, 2025 | 6.65 | 6.67 | 6.67 | 6.78 | 6.63 | 27.92M |
| July 25, 2025 | 6.62 | 6.58 | 6.58 | 6.66 | 6.57 | 19.64M |
| July 24, 2025 | 6.55 | 6.62 | 6.62 | 6.63 | 6.54 | 21.18M |
| July 23, 2025 | 6.7 | 6.55 | 6.55 | 6.72 | 6.55 | 35.38M |
| July 22, 2025 | 6.65 | 6.71 | 6.71 | 6.73 | 6.62 | 32.41M |
| July 21, 2025 | 6.62 | 6.65 | 6.65 | 6.65 | 6.6 | 23.22M |
| July 18, 2025 | 6.65 | 6.63 | 6.63 | 6.68 | 6.58 | 20.65M |
| July 17, 2025 | 6.66 | 6.63 | 6.63 | 6.67 | 6.58 | 24.35M |
| July 16, 2025 | 6.64 | 6.66 | 6.66 | 6.71 | 6.63 | 21.36M |
| July 15, 2025 | 6.85 | 6.69 | 6.69 | 6.85 | 6.63 | 38.65M |
| July 14, 2025 | 6.96 | 6.87 | 6.87 | 6.98 | 6.81 | 42.76M |
| July 11, 2025 | 6.71 | 7 | 7 | 7.07 | 6.69 | 88.49M |
| July 10, 2025 | 6.8 | 6.69 | 6.69 | 6.8 | 6.65 | 47.52M |
| July 09, 2025 | 6.51 | 6.81 | 6.81 | 6.87 | 6.48 | 85.87M |
| July 08, 2025 | 6.55 | 6.6 | 6.6 | 6.62 | 6.51 | 31.58M |
| July 07, 2025 | 6.53 | 6.57 | 6.57 | 6.64 | 6.52 | 31.08M |
| July 04, 2025 | 6.59 | 6.51 | 6.51 | 6.63 | 6.5 | 47.94M |
| July 03, 2025 | 6.79 | 6.64 | 6.64 | 6.87 | 6.61 | 80.29M |
| July 02, 2025 | 7.01 | 6.84 | 6.84 | 7.3 | 6.77 | 150.07M |
| July 01, 2025 | 6.39 | 6.7 | 6.7 | 6.75 | 6.37 | 96.12M |
| June 30, 2025 | 6.28 | 6.38 | 6.38 | 6.4 | 6.26 | 26.62M |
| June 27, 2025 | 6.37 | 6.3 | 6.3 | 6.41 | 6.29 | 31.15M |
| June 26, 2025 | 6.23 | 6.34 | 6.34 | 6.43 | 6.2 | 53.68M |
| June 25, 2025 | 6.17 | 6.22 | 6.22 | 6.22 | 6.15 | 19.63M |
| June 24, 2025 | 6.06 | 6.17 | 6.17 | 6.18 | 6.06 | 16.04M |
| June 23, 2025 | 6 | 6.09 | 6.09 | 6.09 | 5.92 | 11.6M |
| June 20, 2025 | 6.02 | 6.03 | 6.03 | 6.06 | 5.98 | 13.38M |
| June 19, 2025 | 6.18 | 6.04 | 6.04 | 6.19 | 6.03 | 22.64M |
| June 18, 2025 | 6.17 | 6.18 | 6.18 | 6.25 | 6.14 | 12.37M |
| June 17, 2025 | 6.15 | 6.19 | 6.19 | 6.2 | 6.12 | 12.9M |
| June 16, 2025 | 6.13 | 6.15 | 6.15 | 6.18 | 6.1 | 11.03M |
| June 13, 2025 | 6.21 | 6.14 | 6.14 | 6.23 | 6.12 | 23.45M |
| June 12, 2025 | 6.24 | 6.23 | 6.23 | 6.3 | 6.21 | 17.81M |
| June 11, 2025 | 6.2 | 6.26 | 6.26 | 6.3 | 6.19 | 20.61M |
| June 10, 2025 | 6.26 | 6.21 | 6.21 | 6.3 | 6.15 | 21.87M |
| June 09, 2025 | 6.19 | 6.27 | 6.27 | 6.29 | 6.19 | 23.12M |
| June 06, 2025 | 6.23 | 6.19 | 6.19 | 6.24 | 6.18 | 13.77M |
| June 05, 2025 | 6.26 | 6.23 | 6.23 | 6.26 | 6.17 | 16.36M |
| June 04, 2025 | 6.18 | 6.26 | 6.26 | 6.3 | 6.15 | 22.5M |
| June 03, 2025 | 6.13 | 6.16 | 6.16 | 6.19 | 6.12 | 13.37M |
| May 30, 2025 | 6.26 | 6.19 | 6.19 | 6.28 | 6.17 | 18.78M |
| May 29, 2025 | 6.27 | 6.3 | 6.3 | 6.35 | 6.25 | 29.76M |
| May 28, 2025 | 6.21 | 6.32 | 6.32 | 6.37 | 6.19 | 29.95M |
| May 27, 2025 | 6.2 | 6.21 | 6.21 | 6.23 | 6.11 | 16.69M |
| May 26, 2025 | 6.16 | 6.18 | 6.18 | 6.2 | 6.12 | 15.96M |