6.81
+0.02(+0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.8 | 6.79 | 6.79 | 6.81 | 6.73 | 20.27M |
| September 04, 2025 | 6.71 | 6.81 | 6.81 | 6.82 | 6.68 | 26.64M |
| September 03, 2025 | 6.77 | 6.71 | 6.71 | 6.78 | 6.7 | 16.08M |
| September 02, 2025 | 6.76 | 6.76 | 6.76 | 6.79 | 6.73 | 19.12M |
| September 01, 2025 | 6.81 | 6.75 | 6.75 | 6.84 | 6.73 | 30.75M |
| August 29, 2025 | 6.81 | 6.82 | 6.82 | 6.87 | 6.78 | 23.18M |
| August 28, 2025 | 6.92 | 6.82 | 6.82 | 6.93 | 6.68 | 66.39M |
| August 27, 2025 | 7.08 | 6.95 | 6.95 | 7.1 | 6.94 | 33.16M |
| August 26, 2025 | 6.97 | 7.08 | 7.08 | 7.1 | 6.96 | 38.61M |
| August 25, 2025 | 6.96 | 6.96 | 6.96 | 6.99 | 6.93 | 36.52M |
| August 22, 2025 | 6.98 | 6.95 | 6.95 | 6.99 | 6.89 | 32.39M |
| August 21, 2025 | 6.95 | 6.97 | 6.97 | 7.02 | 6.92 | 30.23M |
| August 20, 2025 | 6.92 | 6.95 | 6.95 | 6.95 | 6.87 | 22.01M |
| August 19, 2025 | 6.97 | 6.92 | 6.92 | 6.98 | 6.91 | 26.33M |
| August 18, 2025 | 7 | 6.97 | 6.97 | 7.04 | 6.96 | 24.74M |
| August 15, 2025 | 6.98 | 6.99 | 6.99 | 7 | 6.95 | 16.95M |
| August 14, 2025 | 7.07 | 6.99 | 6.99 | 7.09 | 6.98 | 21.15M |
| August 13, 2025 | 7.06 | 7.06 | 7.06 | 7.08 | 7.04 | 15.94M |
| August 12, 2025 | 7.06 | 7.06 | 7.06 | 7.08 | 7.04 | 12.74M |
| August 11, 2025 | 7.12 | 7.06 | 7.06 | 7.13 | 7.02 | 22.03M |
| August 08, 2025 | 7.09 | 7.12 | 7.12 | 7.13 | 7.07 | 11.7M |
| August 07, 2025 | 7.15 | 7.09 | 7.09 | 7.15 | 7.06 | 11.53M |
| August 06, 2025 | 7.1 | 7.14 | 7.14 | 7.15 | 7.07 | 20.77M |
| August 05, 2025 | 7.08 | 7.11 | 7.11 | 7.13 | 7.05 | 16.39M |
| August 04, 2025 | 7.07 | 7.08 | 7.08 | 7.11 | 7.02 | 26.54M |
| August 01, 2025 | 7.11 | 7.1 | 7.1 | 7.15 | 7.04 | 22.11M |
| July 31, 2025 | 7.24 | 7.11 | 7.11 | 7.25 | 7.09 | 31.06M |
| July 30, 2025 | 7.39 | 7.26 | 7.26 | 7.44 | 7.21 | 49.09M |
| July 29, 2025 | 7.5 | 7.4 | 7.4 | 7.55 | 7.37 | 19.37M |
| July 28, 2025 | 7.44 | 7.52 | 7.52 | 7.53 | 7.37 | 19.57M |
| July 25, 2025 | 7.48 | 7.44 | 7.44 | 7.54 | 7.44 | 14.1M |
| July 24, 2025 | 7.51 | 7.47 | 7.47 | 7.53 | 7.42 | 24.18M |
| July 23, 2025 | 7.57 | 7.53 | 7.53 | 7.59 | 7.51 | 14.94M |
| July 22, 2025 | 7.54 | 7.56 | 7.56 | 7.58 | 7.47 | 20.05M |
| July 21, 2025 | 7.48 | 7.55 | 7.55 | 7.57 | 7.47 | 19.82M |
| July 18, 2025 | 7.44 | 7.45 | 7.45 | 7.48 | 7.4 | 14.81M |
| July 17, 2025 | 7.5 | 7.42 | 7.42 | 7.52 | 7.4 | 25.66M |
| July 16, 2025 | 7.59 | 7.51 | 7.51 | 7.62 | 7.49 | 15.5M |
| July 15, 2025 | 7.63 | 7.6 | 7.6 | 7.64 | 7.56 | 12.43M |
| July 14, 2025 | 7.5 | 7.61 | 7.61 | 7.64 | 7.49 | 24.19M |
| July 11, 2025 | 7.53 | 7.5 | 7.5 | 7.57 | 7.48 | 14.43M |
| July 10, 2025 | 7.51 | 7.53 | 7.53 | 7.55 | 7.48 | 11.83M |
| July 09, 2025 | 7.44 | 7.5 | 7.5 | 7.51 | 7.42 | 16.96M |
| July 08, 2025 | 7.47 | 7.44 | 7.44 | 7.51 | 7.39 | 16.74M |
| July 07, 2025 | 7.39 | 7.47 | 7.47 | 7.49 | 7.34 | 17.6M |
| July 04, 2025 | 7.25 | 7.36 | 7.36 | 7.5 | 7.23 | 31.91M |
| July 03, 2025 | 7.25 | 7.24 | 7.24 | 7.27 | 7.2 | 10.43M |
| July 02, 2025 | 7.27 | 7.23 | 7.23 | 7.28 | 7.23 | 9.59M |
| July 01, 2025 | 7.23 | 7.23 | 7.23 | 7.28 | 7.19 | 9.39M |
| June 30, 2025 | 7.23 | 7.21 | 7.21 | 7.27 | 7.17 | 11.15M |
| June 27, 2025 | 7.32 | 7.23 | 7.23 | 7.34 | 7.18 | 15.76M |
| June 26, 2025 | 7.32 | 7.31 | 7.31 | 7.38 | 7.28 | 13.53M |
| June 25, 2025 | 7.13 | 7.33 | 7.33 | 7.37 | 7.1 | 26.08M |
| June 24, 2025 | 7.15 | 7.16 | 7.16 | 7.18 | 7.13 | 14.71M |
| June 23, 2025 | 7.2 | 7.14 | 7.14 | 7.22 | 7.12 | 14.79M |
| June 20, 2025 | 7.18 | 7.2 | 7.2 | 7.25 | 7.16 | 19.82M |
| June 19, 2025 | 7.27 | 7.19 | 7.19 | 7.32 | 7.17 | 16.51M |
| June 18, 2025 | 7.38 | 7.43 | 7.24 | 7.5 | 7.37 | 24.58M |
| June 17, 2025 | 7.4 | 7.39 | 7.2 | 7.44 | 7.35 | 16M |
| June 16, 2025 | 7.5 | 7.39 | 7.2 | 7.52 | 7.38 | 17.77M |