6.88
-0.01(-0.15%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 6.88 | 6.88 | 6.88 | 6.98 | 6.81 | 4.9M |
September 25, 2025 | 6.93 | 6.89 | 6.89 | 7 | 6.86 | 5.11M |
September 24, 2025 | 6.82 | 6.93 | 6.93 | 6.95 | 6.82 | 5.77M |
September 23, 2025 | 6.86 | 6.88 | 6.88 | 6.9 | 6.66 | 9.23M |
September 22, 2025 | 6.97 | 6.9 | 6.9 | 6.99 | 6.87 | 7.22M |
September 19, 2025 | 7.14 | 6.97 | 6.97 | 7.18 | 6.92 | 16.93M |
September 18, 2025 | 7.41 | 7.22 | 7.22 | 7.48 | 7.1 | 34.01M |
September 17, 2025 | 7.49 | 7.74 | 7.74 | 8.1 | 7.32 | 39.12M |
September 16, 2025 | 7.42 | 7.49 | 7.49 | 7.52 | 7.42 | 7.96M |
September 15, 2025 | 7.53 | 7.44 | 7.44 | 7.54 | 7.35 | 8.56M |
September 12, 2025 | 7.4 | 7.48 | 7.48 | 7.56 | 7.37 | 14.77M |
September 11, 2025 | 7.36 | 7.38 | 7.38 | 7.4 | 7.26 | 8.91M |
September 10, 2025 | 7.23 | 7.34 | 7.34 | 7.36 | 7.2 | 10.29M |
September 09, 2025 | 7.17 | 7.25 | 7.25 | 7.26 | 7.13 | 10.51M |
September 08, 2025 | 6.93 | 7.19 | 7.19 | 7.19 | 6.9 | 9.76M |
September 05, 2025 | 6.99 | 6.93 | 6.93 | 6.99 | 6.83 | 6.38M |
September 04, 2025 | 6.85 | 6.94 | 6.94 | 6.99 | 6.75 | 8.95M |
September 03, 2025 | 7.06 | 6.81 | 6.81 | 7.08 | 6.79 | 8.01M |
September 02, 2025 | 7.08 | 7.06 | 7.06 | 7.11 | 6.94 | 9.59M |
September 01, 2025 | 7.09 | 7.08 | 7.08 | 7.17 | 7.04 | 7.64M |
August 29, 2025 | 7.2 | 7.1 | 7.1 | 7.2 | 7.07 | 6.05M |
August 28, 2025 | 7.2 | 7.17 | 7.17 | 7.27 | 6.88 | 11.77M |
August 27, 2025 | 7.44 | 7.21 | 7.21 | 7.44 | 7.18 | 10.92M |
August 26, 2025 | 7.37 | 7.42 | 7.42 | 7.44 | 7.33 | 9.47M |
August 25, 2025 | 7.36 | 7.36 | 7.36 | 7.39 | 7.32 | 6.69M |
August 22, 2025 | 7.45 | 7.33 | 7.33 | 7.45 | 7.27 | 7.59M |
August 21, 2025 | 7.36 | 7.36 | 7.36 | 7.42 | 7.31 | 8.48M |
August 20, 2025 | 7.29 | 7.34 | 7.34 | 7.35 | 7.26 | 6.15M |
August 19, 2025 | 7.21 | 7.29 | 7.29 | 7.34 | 7.17 | 9.08M |
August 18, 2025 | 7.19 | 7.21 | 7.21 | 7.23 | 7.13 | 7.71M |
August 15, 2025 | 7.14 | 7.17 | 7.17 | 7.2 | 7.13 | 8.21M |
August 14, 2025 | 7.35 | 7.16 | 7.16 | 7.37 | 7.16 | 10.62M |
August 13, 2025 | 7.45 | 7.35 | 7.35 | 7.48 | 7.29 | 10.45M |
August 12, 2025 | 7.47 | 7.45 | 7.45 | 7.53 | 7.41 | 6M |
August 11, 2025 | 7.38 | 7.46 | 7.46 | 7.46 | 7.35 | 6.9M |
August 08, 2025 | 7.35 | 7.38 | 7.38 | 7.4 | 7.29 | 6.46M |
August 07, 2025 | 7.4 | 7.35 | 7.35 | 7.42 | 7.34 | 5.46M |
August 06, 2025 | 7.42 | 7.39 | 7.39 | 7.43 | 7.32 | 4.66M |
August 05, 2025 | 7.32 | 7.37 | 7.37 | 7.4 | 7.32 | 6.39M |
August 04, 2025 | 7.26 | 7.3 | 7.3 | 7.35 | 7.2 | 4.93M |
August 01, 2025 | 7.22 | 7.28 | 7.28 | 7.3 | 7.2 | 8.69M |
July 31, 2025 | 7.42 | 7.19 | 7.19 | 7.5 | 7.17 | 12.19M |
July 30, 2025 | 7.26 | 7.42 | 7.42 | 7.44 | 7.26 | 11.56M |
July 29, 2025 | 7.34 | 7.28 | 7.28 | 7.41 | 7.18 | 7.81M |
July 28, 2025 | 7.34 | 7.34 | 7.34 | 7.39 | 7.33 | 4.62M |
July 25, 2025 | 7.37 | 7.35 | 7.35 | 7.43 | 7.33 | 4.8M |
July 24, 2025 | 7.29 | 7.35 | 7.35 | 7.35 | 7.26 | 6.4M |
July 23, 2025 | 7.35 | 7.29 | 7.29 | 7.4 | 7.27 | 6.89M |
July 22, 2025 | 7.45 | 7.35 | 7.35 | 7.45 | 7.26 | 7.06M |
July 21, 2025 | 7.22 | 7.38 | 7.38 | 7.45 | 7.2 | 12.45M |
July 18, 2025 | 7.17 | 7.2 | 7.2 | 7.21 | 7.14 | 4.99M |
July 17, 2025 | 7.21 | 7.16 | 7.16 | 7.21 | 7.14 | 4.45M |
July 16, 2025 | 7.12 | 7.19 | 7.19 | 7.21 | 7.1 | 5.49M |
July 15, 2025 | 7.28 | 7.12 | 7.12 | 7.29 | 7.08 | 7.63M |
July 14, 2025 | 7.24 | 7.28 | 7.28 | 7.29 | 7.2 | 6.08M |
July 11, 2025 | 7.23 | 7.2 | 7.2 | 7.23 | 7.13 | 6.53M |
July 10, 2025 | 7.19 | 7.22 | 7.22 | 7.24 | 7.18 | 5.29M |
July 09, 2025 | 7.18 | 7.2 | 7.2 | 7.24 | 7.15 | 5.41M |
July 08, 2025 | 7.18 | 7.18 | 7.18 | 7.2 | 7.15 | 5.47M |
July 07, 2025 | 7.09 | 7.19 | 7.19 | 7.19 | 7.08 | 6.78M |