6.88
-0.01(-0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.88 | 6.88 | 6.88 | 6.93 | 6.85 | 19.85M |
| August 15, 2025 | 6.87 | 6.89 | 6.89 | 6.89 | 6.84 | 13.84M |
| August 14, 2025 | 6.98 | 6.85 | 6.85 | 6.99 | 6.84 | 20.05M |
| August 13, 2025 | 7.05 | 7 | 7 | 7.05 | 6.96 | 18.65M |
| August 12, 2025 | 6.96 | 7.04 | 7.04 | 7.04 | 6.96 | 23.26M |
| August 11, 2025 | 6.93 | 6.96 | 6.96 | 6.98 | 6.87 | 24.78M |
| August 08, 2025 | 6.88 | 6.94 | 6.94 | 6.96 | 6.86 | 23.83M |
| August 07, 2025 | 6.85 | 6.88 | 6.88 | 6.92 | 6.84 | 16.94M |
| August 06, 2025 | 6.84 | 6.86 | 6.86 | 6.88 | 6.81 | 15.23M |
| August 05, 2025 | 6.76 | 6.87 | 6.87 | 6.88 | 6.74 | 19.73M |
| August 04, 2025 | 6.66 | 6.77 | 6.77 | 6.78 | 6.57 | 15.15M |
| August 01, 2025 | 6.7 | 6.75 | 6.75 | 6.76 | 6.7 | 16.84M |
| July 31, 2025 | 6.92 | 6.71 | 6.71 | 6.94 | 6.71 | 32.74M |
| July 30, 2025 | 7.01 | 6.95 | 6.95 | 7.1 | 6.88 | 48.07M |
| July 29, 2025 | 6.89 | 6.89 | 6.89 | 6.93 | 6.81 | 19.39M |
| July 28, 2025 | 6.89 | 6.86 | 6.86 | 6.89 | 6.83 | 13.53M |
| July 25, 2025 | 6.91 | 6.89 | 6.89 | 6.96 | 6.86 | 19.06M |
| July 24, 2025 | 6.81 | 6.9 | 6.9 | 6.91 | 6.78 | 17.99M |
| July 23, 2025 | 6.93 | 6.83 | 6.83 | 6.96 | 6.81 | 20.37M |
| July 22, 2025 | 6.93 | 6.92 | 6.92 | 6.95 | 6.84 | 20.73M |
| July 21, 2025 | 6.87 | 6.93 | 6.93 | 6.96 | 6.87 | 23.93M |
| July 18, 2025 | 6.85 | 6.88 | 6.88 | 6.9 | 6.82 | 18.73M |
| July 17, 2025 | 6.82 | 6.84 | 6.84 | 6.89 | 6.78 | 21.18M |
| July 16, 2025 | 6.76 | 6.81 | 6.81 | 6.84 | 6.73 | 16.53M |
| July 15, 2025 | 6.86 | 6.76 | 6.76 | 6.88 | 6.7 | 28.06M |
| July 14, 2025 | 6.89 | 6.89 | 6.89 | 7.08 | 6.87 | 31.59M |
| July 11, 2025 | 6.85 | 6.84 | 6.84 | 6.88 | 6.79 | 23.09M |
| July 10, 2025 | 6.84 | 6.85 | 6.85 | 6.9 | 6.83 | 18.68M |
| July 09, 2025 | 6.89 | 6.86 | 6.86 | 6.94 | 6.84 | 24.03M |
| July 08, 2025 | 6.88 | 6.87 | 6.87 | 6.91 | 6.81 | 22.11M |
| July 07, 2025 | 6.8 | 6.85 | 6.85 | 6.89 | 6.73 | 24.9M |
| July 04, 2025 | 6.92 | 6.88 | 6.88 | 6.92 | 6.84 | 27.62M |
| July 03, 2025 | 6.99 | 6.94 | 6.94 | 7.04 | 6.89 | 26.98M |
| July 02, 2025 | 7 | 6.94 | 6.94 | 7.05 | 6.92 | 43.31M |
| July 01, 2025 | 7.1 | 7.01 | 7.01 | 7.17 | 6.91 | 46.93M |
| June 30, 2025 | 6.84 | 7.07 | 7.07 | 7.09 | 6.79 | 71.7M |
| June 27, 2025 | 6.85 | 6.78 | 6.78 | 6.85 | 6.7 | 52.06M |
| June 26, 2025 | 6.75 | 7.02 | 7.02 | 7.19 | 6.74 | 90.25M |
| June 25, 2025 | 6.91 | 6.81 | 6.81 | 7 | 6.73 | 90.11M |
| June 24, 2025 | 7.44 | 7.44 | 7.36 | 7.68 | 7.44 | 98.3M |
| June 23, 2025 | 7.88 | 8.27 | 8.18 | 8.27 | 7.78 | 100.04M |
| June 20, 2025 | 7.75 | 7.52 | 7.52 | 7.93 | 7.49 | 90.07M |
| June 19, 2025 | 7.48 | 8.15 | 8.15 | 8.35 | 7.25 | 138.3M |
| June 18, 2025 | 8.21 | 7.76 | 7.76 | 8.55 | 7.66 | 128.45M |
| June 17, 2025 | 7.8 | 8.15 | 8.15 | 8.63 | 7.3 | 162.29M |
| June 16, 2025 | 7.5 | 7.87 | 7.87 | 7.87 | 7.49 | 60.57M |
| June 13, 2025 | 6.88 | 7.15 | 7.15 | 7.15 | 6.69 | 94.33M |
| June 12, 2025 | 6.58 | 6.5 | 6.5 | 6.65 | 6.45 | 22.13M |
| June 11, 2025 | 6.45 | 6.44 | 6.44 | 6.46 | 6.37 | 8.55M |
| June 10, 2025 | 6.46 | 6.46 | 6.46 | 6.5 | 6.29 | 15.87M |
| June 09, 2025 | 6.4 | 6.46 | 6.46 | 6.47 | 6.32 | 14.92M |
| June 06, 2025 | 6.25 | 6.37 | 6.37 | 6.38 | 6.25 | 10.82M |
| June 05, 2025 | 6.34 | 6.24 | 6.24 | 6.37 | 6.22 | 7.77M |
| June 04, 2025 | 6.24 | 6.34 | 6.34 | 6.35 | 6.24 | 8.13M |
| June 03, 2025 | 6.18 | 6.25 | 6.25 | 6.26 | 6.14 | 8.66M |
| May 30, 2025 | 6.28 | 6.16 | 6.16 | 6.29 | 6.15 | 9.52M |
| May 29, 2025 | 6.27 | 6.29 | 6.29 | 6.34 | 6.23 | 8.48M |
| May 28, 2025 | 6.32 | 6.28 | 6.28 | 6.33 | 6.27 | 6.12M |
| May 27, 2025 | 6.27 | 6.29 | 6.29 | 6.31 | 6.21 | 6.9M |
| May 26, 2025 | 6.21 | 6.27 | 6.27 | 6.33 | 6.21 | 7.96M |