6.98
+0.03(+0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7 | 6.98 | 6.98 | 7.08 | 6.95 | 7.21M |
| August 15, 2025 | 6.92 | 6.95 | 6.95 | 6.99 | 6.88 | 5.18M |
| August 14, 2025 | 7.11 | 6.93 | 6.93 | 7.11 | 6.92 | 6.12M |
| August 13, 2025 | 7.14 | 7.08 | 7.08 | 7.16 | 7.04 | 5.89M |
| August 12, 2025 | 7.21 | 7.13 | 7.13 | 7.25 | 7.13 | 5.29M |
| August 11, 2025 | 7.16 | 7.19 | 7.19 | 7.24 | 7.11 | 6.35M |
| August 08, 2025 | 7.22 | 7.2 | 7.2 | 7.26 | 7.06 | 7.38M |
| August 07, 2025 | 7.12 | 7.25 | 7.25 | 7.25 | 7.1 | 8.3M |
| August 06, 2025 | 7.11 | 7.14 | 7.14 | 7.15 | 7.08 | 5.77M |
| August 05, 2025 | 7.06 | 7.11 | 7.11 | 7.13 | 7.05 | 5.99M |
| August 04, 2025 | 7.06 | 7.06 | 7.06 | 7.07 | 6.97 | 5.39M |
| August 01, 2025 | 6.95 | 7.05 | 7.05 | 7.1 | 6.95 | 7.36M |
| July 31, 2025 | 7.04 | 6.94 | 6.94 | 7.09 | 6.93 | 8.44M |
| July 30, 2025 | 7.15 | 7.06 | 7.06 | 7.19 | 7.01 | 9.54M |
| July 29, 2025 | 7.25 | 7.16 | 7.16 | 7.29 | 7.11 | 9.39M |
| July 28, 2025 | 7.22 | 7.27 | 7.27 | 7.27 | 7.01 | 14.88M |
| July 25, 2025 | 7.19 | 7.21 | 7.21 | 7.24 | 7.1 | 15.22M |
| July 24, 2025 | 7.25 | 7.19 | 7.19 | 7.29 | 7.13 | 19.36M |
| July 23, 2025 | 7.25 | 7.16 | 7.16 | 7.29 | 7.1 | 21.32M |
| July 22, 2025 | 7.6 | 7.32 | 7.32 | 7.61 | 7.25 | 27.73M |
| July 21, 2025 | 8.23 | 7.61 | 7.61 | 8.4 | 7.55 | 40.12M |
| July 18, 2025 | 7.17 | 7.9 | 7.9 | 7.9 | 7.07 | 19.05M |
| July 17, 2025 | 7.18 | 7.18 | 7.18 | 7.38 | 7.15 | 8.75M |
| July 16, 2025 | 7.05 | 7.19 | 7.19 | 7.2 | 6.98 | 5.94M |
| July 15, 2025 | 7.14 | 7.05 | 7.05 | 7.27 | 6.96 | 9.56M |
| July 14, 2025 | 7.01 | 7.19 | 7.19 | 7.5 | 7.01 | 12.64M |
| July 11, 2025 | 6.98 | 7.05 | 7.05 | 7.07 | 6.82 | 7.77M |
| July 10, 2025 | 6.9 | 7 | 7 | 7.04 | 6.85 | 5.96M |
| July 09, 2025 | 6.84 | 6.93 | 6.93 | 6.93 | 6.81 | 4.85M |
| July 08, 2025 | 6.94 | 6.88 | 6.88 | 6.97 | 6.84 | 4.44M |
| July 07, 2025 | 6.8 | 6.92 | 6.92 | 6.92 | 6.75 | 4.78M |
| July 04, 2025 | 6.76 | 6.8 | 6.8 | 6.94 | 6.7 | 6.34M |
| July 03, 2025 | 6.82 | 6.77 | 6.77 | 6.82 | 6.67 | 5.83M |
| July 02, 2025 | 6.87 | 6.82 | 6.82 | 6.88 | 6.76 | 6.38M |
| July 01, 2025 | 6.77 | 6.81 | 6.81 | 6.86 | 6.71 | 6.76M |
| June 30, 2025 | 6.62 | 6.78 | 6.78 | 6.78 | 6.58 | 6.92M |
| June 27, 2025 | 6.67 | 6.63 | 6.63 | 6.72 | 6.59 | 5.51M |
| June 26, 2025 | 6.59 | 6.63 | 6.63 | 6.66 | 6.52 | 5.28M |
| June 25, 2025 | 6.58 | 6.59 | 6.59 | 6.61 | 6.53 | 5.36M |
| June 24, 2025 | 6.54 | 6.57 | 6.57 | 6.62 | 6.53 | 5.31M |
| June 23, 2025 | 6.22 | 6.54 | 6.54 | 6.58 | 6.2 | 9.58M |
| June 20, 2025 | 6.25 | 6.22 | 6.22 | 6.36 | 6.2 | 5.88M |
| June 19, 2025 | 6.42 | 6.28 | 6.28 | 6.46 | 6.24 | 5.82M |
| June 18, 2025 | 6.48 | 6.42 | 6.42 | 6.53 | 6.37 | 4.91M |
| June 17, 2025 | 6.54 | 6.51 | 6.51 | 6.56 | 6.43 | 5.38M |
| June 16, 2025 | 6.51 | 6.56 | 6.56 | 6.69 | 6.44 | 7.21M |
| June 13, 2025 | 6.59 | 6.51 | 6.51 | 6.6 | 6.45 | 6.14M |
| June 12, 2025 | 6.57 | 6.59 | 6.59 | 6.66 | 6.52 | 4.52M |
| June 11, 2025 | 6.59 | 6.58 | 6.58 | 6.63 | 6.54 | 5.02M |
| June 10, 2025 | 6.66 | 6.59 | 6.59 | 6.67 | 6.49 | 7.14M |
| June 09, 2025 | 6.59 | 6.66 | 6.66 | 6.76 | 6.57 | 9.26M |
| June 06, 2025 | 6.44 | 6.59 | 6.59 | 6.8 | 6.41 | 13.4M |
| June 05, 2025 | 6.55 | 6.42 | 6.42 | 6.55 | 6.4 | 3.98M |
| June 04, 2025 | 6.37 | 6.5 | 6.5 | 6.51 | 6.35 | 4.76M |
| June 03, 2025 | 6.36 | 6.36 | 6.36 | 6.46 | 6.32 | 4.85M |
| May 30, 2025 | 6.41 | 6.38 | 6.38 | 6.45 | 6.32 | 5.8M |
| May 29, 2025 | 6.39 | 6.42 | 6.42 | 6.52 | 6.3 | 7.75M |
| May 28, 2025 | 6.35 | 6.38 | 6.38 | 6.43 | 6.3 | 5.36M |
| May 27, 2025 | 6.22 | 6.35 | 6.35 | 6.37 | 6.18 | 5.83M |
| May 26, 2025 | 6.07 | 6.25 | 6.25 | 6.29 | 6.04 | 6.18M |