6.87
-0.01(-0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.95 | 6.87 | 6.87 | 6.98 | 6.85 | 8.14M |
| August 15, 2025 | 6.9 | 6.87 | 6.87 | 6.92 | 6.82 | 6.23M |
| August 14, 2025 | 7.1 | 6.87 | 6.87 | 7.15 | 6.87 | 11.56M |
| August 13, 2025 | 7.18 | 7.09 | 7.09 | 7.24 | 7.07 | 12.75M |
| August 12, 2025 | 7.2 | 7.16 | 7.16 | 7.3 | 7.12 | 17.09M |
| August 11, 2025 | 7.15 | 7.14 | 7.14 | 7.23 | 7.11 | 6.22M |
| August 08, 2025 | 7.11 | 7.14 | 7.14 | 7.16 | 7.04 | 5.38M |
| August 07, 2025 | 7.13 | 7.11 | 7.11 | 7.2 | 7.08 | 6.73M |
| August 06, 2025 | 7.15 | 7.1 | 7.1 | 7.18 | 7.04 | 5.54M |
| August 05, 2025 | 7.02 | 7.15 | 7.15 | 7.18 | 6.97 | 8.64M |
| August 04, 2025 | 6.95 | 7.01 | 7.01 | 7.02 | 6.84 | 5.8M |
| August 01, 2025 | 6.89 | 6.97 | 6.97 | 6.99 | 6.83 | 5.64M |
| July 31, 2025 | 6.9 | 6.84 | 6.84 | 6.92 | 6.81 | 5.45M |
| July 30, 2025 | 6.92 | 6.88 | 6.88 | 6.95 | 6.82 | 4.14M |
| July 29, 2025 | 6.98 | 6.94 | 6.94 | 6.99 | 6.83 | 7.14M |
| July 28, 2025 | 6.97 | 6.98 | 6.98 | 7.08 | 6.94 | 6.23M |
| July 25, 2025 | 7.03 | 6.96 | 6.96 | 7.07 | 6.94 | 5.39M |
| July 24, 2025 | 7.02 | 7.02 | 7.02 | 7.09 | 6.99 | 5.05M |
| July 23, 2025 | 7.05 | 7.02 | 7.02 | 7.13 | 6.97 | 7.64M |
| July 22, 2025 | 7.04 | 7.04 | 7.04 | 7.08 | 6.99 | 4.26M |
| July 21, 2025 | 7.02 | 7.05 | 7.05 | 7.07 | 7 | 6.79M |
| July 18, 2025 | 6.92 | 7.02 | 7.02 | 7.05 | 6.92 | 10.02M |
| July 17, 2025 | 6.89 | 6.9 | 6.9 | 6.93 | 6.82 | 4.68M |
| July 16, 2025 | 6.69 | 6.88 | 6.88 | 6.9 | 6.68 | 9M |
| July 15, 2025 | 6.88 | 6.65 | 6.65 | 6.9 | 6.55 | 11.01M |
| July 14, 2025 | 6.95 | 6.9 | 6.9 | 6.95 | 6.88 | 5.57M |
| July 11, 2025 | 7.05 | 6.89 | 6.89 | 7.1 | 6.87 | 12.79M |
| July 10, 2025 | 6.98 | 7.08 | 7.08 | 7.09 | 6.93 | 7.96M |
| July 09, 2025 | 6.97 | 7.03 | 7.03 | 7.07 | 6.91 | 8.8M |
| July 08, 2025 | 7.05 | 6.95 | 6.95 | 7.08 | 6.89 | 10.67M |
| July 07, 2025 | 7.05 | 7.03 | 7.03 | 7.1 | 6.96 | 7.17M |
| July 04, 2025 | 7.06 | 7.03 | 7.03 | 7.2 | 7 | 11.3M |
| July 03, 2025 | 6.95 | 7.06 | 7.06 | 7.1 | 6.9 | 9.55M |
| July 02, 2025 | 7 | 6.96 | 6.96 | 7.04 | 6.86 | 12.41M |
| July 01, 2025 | 6.92 | 7.01 | 7.01 | 7.06 | 6.86 | 15.18M |
| June 30, 2025 | 6.75 | 6.89 | 6.89 | 6.95 | 6.71 | 10.89M |
| June 27, 2025 | 6.76 | 6.75 | 6.75 | 6.79 | 6.64 | 8.1M |
| June 26, 2025 | 6.65 | 6.73 | 6.73 | 6.79 | 6.61 | 8.53M |
| June 25, 2025 | 6.69 | 6.65 | 6.65 | 6.74 | 6.54 | 11.03M |
| June 24, 2025 | 6.66 | 6.66 | 6.66 | 6.68 | 6.53 | 11.36M |
| June 23, 2025 | 6.42 | 6.59 | 6.59 | 6.6 | 6.38 | 12.52M |
| June 20, 2025 | 6.68 | 6.48 | 6.48 | 6.81 | 6.45 | 16.93M |
| June 19, 2025 | 6.57 | 6.7 | 6.7 | 6.93 | 6.54 | 27.25M |
| June 18, 2025 | 7.1 | 6.56 | 6.56 | 7.32 | 6.55 | 37.59M |
| June 17, 2025 | 6.82 | 6.86 | 6.86 | 6.92 | 6.69 | 22.35M |
| June 16, 2025 | 6.49 | 6.82 | 6.82 | 6.92 | 6.41 | 27.72M |
| June 13, 2025 | 6.63 | 6.47 | 6.47 | 6.64 | 6.42 | 10.42M |
| June 12, 2025 | 6.6 | 6.64 | 6.64 | 6.66 | 6.49 | 7.49M |
| June 11, 2025 | 6.59 | 6.58 | 6.58 | 6.63 | 6.5 | 6.11M |
| June 10, 2025 | 6.59 | 6.55 | 6.55 | 6.69 | 6.46 | 9.59M |
| June 09, 2025 | 6.53 | 6.54 | 6.54 | 6.57 | 6.49 | 5.93M |
| June 06, 2025 | 6.43 | 6.54 | 6.54 | 6.62 | 6.39 | 10.78M |
| June 05, 2025 | 6.56 | 6.43 | 6.43 | 6.56 | 6.38 | 9.21M |
| June 04, 2025 | 6.48 | 6.54 | 6.54 | 6.56 | 6.42 | 8.94M |
| June 03, 2025 | 6.36 | 6.49 | 6.49 | 6.53 | 6.31 | 10.67M |
| May 30, 2025 | 6.6 | 6.4 | 6.4 | 6.65 | 6.34 | 17.93M |
| May 29, 2025 | 6.59 | 6.58 | 6.58 | 6.59 | 6.49 | 16.5M |
| May 28, 2025 | 6.3 | 6.59 | 6.59 | 6.7 | 6.3 | 34.88M |
| May 27, 2025 | 6.16 | 6.37 | 6.37 | 6.45 | 6.07 | 24.79M |
| May 26, 2025 | 6.03 | 6.12 | 6.12 | 6.23 | 6 | 12.52M |