6.85
+0.2(+3.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.67 | 6.85 | 6.85 | 6.93 | 6.64 | 43.39M |
| August 15, 2025 | 6.53 | 6.65 | 6.65 | 6.68 | 6.5 | 20.64M |
| August 14, 2025 | 6.66 | 6.57 | 6.57 | 6.71 | 6.55 | 24.7M |
| August 13, 2025 | 6.71 | 6.7 | 6.7 | 6.77 | 6.66 | 28.94M |
| August 12, 2025 | 6.56 | 6.72 | 6.72 | 6.74 | 6.55 | 35.54M |
| August 11, 2025 | 6.52 | 6.55 | 6.55 | 6.55 | 6.48 | 16.06M |
| August 08, 2025 | 6.46 | 6.52 | 6.52 | 6.53 | 6.43 | 15.08M |
| August 07, 2025 | 6.55 | 6.48 | 6.48 | 6.56 | 6.44 | 17.78M |
| August 06, 2025 | 6.53 | 6.53 | 6.53 | 6.55 | 6.49 | 17.1M |
| August 05, 2025 | 6.54 | 6.52 | 6.52 | 6.58 | 6.48 | 16.84M |
| August 04, 2025 | 6.51 | 6.5 | 6.5 | 6.53 | 6.43 | 18.65M |
| August 01, 2025 | 6.54 | 6.54 | 6.54 | 6.58 | 6.5 | 18.16M |
| July 31, 2025 | 6.72 | 6.53 | 6.53 | 6.72 | 6.51 | 33.97M |
| July 30, 2025 | 6.78 | 6.73 | 6.73 | 6.92 | 6.68 | 38.62M |
| July 29, 2025 | 6.84 | 6.84 | 6.84 | 6.95 | 6.77 | 40.12M |
| July 28, 2025 | 6.94 | 6.84 | 6.84 | 6.99 | 6.81 | 57.43M |
| July 25, 2025 | 7.6 | 7.02 | 7.02 | 7.8 | 7 | 125.66M |
| July 24, 2025 | 6.68 | 7.32 | 7.32 | 7.32 | 6.65 | 78.08M |
| July 23, 2025 | 6.81 | 6.65 | 6.65 | 7.04 | 6.52 | 86.06M |
| July 22, 2025 | 7.16 | 7.01 | 7.01 | 7.27 | 6.7 | 112.86M |
| July 21, 2025 | 6.47 | 6.61 | 6.61 | 6.85 | 6.43 | 77.84M |
| July 18, 2025 | 6.43 | 6.47 | 6.47 | 6.57 | 6.42 | 51.47M |
| July 17, 2025 | 6.24 | 6.48 | 6.48 | 6.55 | 6.24 | 69.22M |
| July 16, 2025 | 6.02 | 6.4 | 6.4 | 6.66 | 6.01 | 91.45M |
| July 15, 2025 | 6.2 | 6.05 | 6.05 | 6.23 | 6 | 28.86M |
| July 14, 2025 | 6.42 | 6.24 | 6.24 | 6.55 | 6.2 | 33.54M |
| July 11, 2025 | 6.3 | 6.45 | 6.45 | 6.54 | 6.24 | 44.23M |
| July 10, 2025 | 6.28 | 6.34 | 6.34 | 6.46 | 6.26 | 41.05M |
| July 09, 2025 | 6.23 | 6.3 | 6.3 | 6.41 | 6.21 | 50.82M |
| July 08, 2025 | 6 | 6.26 | 6.26 | 6.28 | 5.96 | 44.3M |
| July 07, 2025 | 5.99 | 6.01 | 6.01 | 6.11 | 5.96 | 24.85M |
| July 04, 2025 | 5.86 | 5.99 | 5.99 | 6.14 | 5.84 | 29.94M |
| July 03, 2025 | 5.87 | 5.89 | 5.89 | 6.01 | 5.85 | 16.27M |
| July 02, 2025 | 5.88 | 5.86 | 5.86 | 5.88 | 5.78 | 14.44M |
| July 01, 2025 | 5.93 | 5.85 | 5.85 | 5.97 | 5.79 | 14.87M |
| June 30, 2025 | 5.96 | 5.92 | 5.92 | 5.96 | 5.86 | 16.39M |
| June 27, 2025 | 5.92 | 5.95 | 5.95 | 6.09 | 5.92 | 21.15M |
| June 26, 2025 | 6 | 5.96 | 5.96 | 6.05 | 5.92 | 25.19M |
| June 25, 2025 | 5.78 | 5.99 | 5.99 | 6.01 | 5.76 | 36.05M |
| June 24, 2025 | 5.6 | 5.74 | 5.74 | 5.8 | 5.6 | 11.01M |
| June 23, 2025 | 5.56 | 5.62 | 5.62 | 5.64 | 5.53 | 6.23M |
| June 20, 2025 | 5.59 | 5.58 | 5.58 | 5.69 | 5.55 | 11.28M |
| June 19, 2025 | 5.8 | 5.59 | 5.59 | 5.81 | 5.58 | 11.2M |
| June 18, 2025 | 5.82 | 5.78 | 5.78 | 5.85 | 5.72 | 9.49M |
| June 17, 2025 | 5.77 | 5.82 | 5.82 | 5.84 | 5.73 | 9.86M |
| June 16, 2025 | 5.71 | 5.78 | 5.78 | 5.79 | 5.61 | 13.91M |
| June 13, 2025 | 5.83 | 5.72 | 5.72 | 5.84 | 5.71 | 12.01M |
| June 12, 2025 | 5.81 | 5.85 | 5.85 | 5.91 | 5.76 | 12.58M |
| June 11, 2025 | 5.75 | 5.81 | 5.81 | 5.87 | 5.71 | 13.15M |
| June 10, 2025 | 5.78 | 5.76 | 5.76 | 5.93 | 5.68 | 16.97M |
| June 09, 2025 | 5.73 | 5.78 | 5.78 | 5.81 | 5.68 | 14.55M |
| June 06, 2025 | 5.66 | 5.71 | 5.71 | 5.83 | 5.64 | 19.13M |
| June 05, 2025 | 5.69 | 5.66 | 5.66 | 5.73 | 5.61 | 9.06M |
| June 04, 2025 | 5.55 | 5.68 | 5.68 | 5.68 | 5.52 | 12.85M |
| June 03, 2025 | 5.44 | 5.54 | 5.54 | 5.56 | 5.43 | 9.75M |
| May 30, 2025 | 5.53 | 5.47 | 5.47 | 5.53 | 5.45 | 5.53M |
| May 29, 2025 | 5.41 | 5.52 | 5.52 | 5.52 | 5.37 | 8.51M |
| May 28, 2025 | 5.45 | 5.37 | 5.37 | 5.46 | 5.36 | 5.82M |
| May 27, 2025 | 5.46 | 5.43 | 5.43 | 5.5 | 5.37 | 6.17M |
| May 26, 2025 | 5.46 | 5.46 | 5.46 | 5.48 | 5.43 | 5.13M |