6.91
-0.01(-0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.94 | 6.91 | 6.91 | 6.95 | 6.86 | 9.15M |
| September 04, 2025 | 6.83 | 6.92 | 6.92 | 6.96 | 6.79 | 12.51M |
| September 03, 2025 | 6.91 | 6.82 | 6.82 | 6.95 | 6.79 | 8.82M |
| September 02, 2025 | 6.93 | 6.92 | 6.92 | 6.94 | 6.8 | 11.55M |
| September 01, 2025 | 7.1 | 6.91 | 6.91 | 7.12 | 6.88 | 18.44M |
| August 29, 2025 | 7.11 | 7.05 | 7.05 | 7.16 | 7.01 | 16.28M |
| August 28, 2025 | 7.16 | 7.14 | 7.14 | 7.22 | 6.95 | 14.52M |
| August 27, 2025 | 7.29 | 7.12 | 7.12 | 7.31 | 7.12 | 14.52M |
| August 26, 2025 | 7.31 | 7.3 | 7.3 | 7.36 | 7.28 | 10.74M |
| August 25, 2025 | 7.3 | 7.3 | 7.3 | 7.33 | 7.26 | 11.97M |
| August 22, 2025 | 7.34 | 7.3 | 7.3 | 7.34 | 7.2 | 11.56M |
| August 21, 2025 | 7.33 | 7.32 | 7.32 | 7.36 | 7.25 | 10.18M |
| August 20, 2025 | 7.25 | 7.31 | 7.31 | 7.32 | 7.2 | 11.53M |
| August 19, 2025 | 7.05 | 7.26 | 7.26 | 7.31 | 7.04 | 18.75M |
| August 18, 2025 | 7.02 | 7.06 | 7.06 | 7.17 | 7.02 | 13.41M |
| August 15, 2025 | 6.96 | 6.99 | 6.99 | 7.04 | 6.96 | 7.35M |
| August 14, 2025 | 7.05 | 6.96 | 6.96 | 7.08 | 6.95 | 8.95M |
| August 13, 2025 | 7.07 | 7.04 | 7.04 | 7.07 | 7 | 8.19M |
| August 12, 2025 | 7.03 | 7.07 | 7.07 | 7.08 | 7 | 8.14M |
| August 11, 2025 | 7.03 | 7 | 7 | 7.07 | 6.97 | 8.81M |
| August 08, 2025 | 6.98 | 7.04 | 7.04 | 7.06 | 6.97 | 9.41M |
| August 07, 2025 | 6.98 | 6.99 | 6.99 | 7.06 | 6.95 | 8.26M |
| August 06, 2025 | 6.91 | 6.98 | 6.98 | 6.99 | 6.85 | 8.52M |
| August 05, 2025 | 6.85 | 6.9 | 6.9 | 6.92 | 6.84 | 7.33M |
| August 04, 2025 | 6.8 | 6.84 | 6.84 | 6.85 | 6.74 | 6.56M |
| August 01, 2025 | 6.81 | 6.81 | 6.81 | 6.84 | 6.77 | 6.13M |
| July 31, 2025 | 6.87 | 6.77 | 6.77 | 6.9 | 6.75 | 8.53M |
| July 30, 2025 | 6.84 | 6.87 | 6.87 | 6.9 | 6.83 | 8.54M |
| July 29, 2025 | 6.97 | 6.86 | 6.86 | 6.97 | 6.8 | 11.15M |
| July 28, 2025 | 7 | 6.97 | 6.97 | 7.01 | 6.93 | 7.86M |
| July 25, 2025 | 6.94 | 6.98 | 6.98 | 7.02 | 6.91 | 8.47M |
| July 24, 2025 | 6.96 | 6.95 | 6.95 | 6.99 | 6.91 | 11.25M |
| July 23, 2025 | 6.97 | 6.94 | 6.94 | 7 | 6.93 | 8.8M |
| July 22, 2025 | 6.98 | 6.97 | 6.97 | 6.99 | 6.87 | 9.7M |
| July 21, 2025 | 6.88 | 6.94 | 6.94 | 7 | 6.88 | 10.86M |
| July 18, 2025 | 6.88 | 6.89 | 6.89 | 6.92 | 6.81 | 9.12M |
| July 17, 2025 | 6.89 | 6.89 | 6.89 | 6.93 | 6.84 | 12.99M |
| July 16, 2025 | 6.91 | 6.88 | 6.88 | 6.99 | 6.87 | 18.63M |
| July 15, 2025 | 6.86 | 6.93 | 6.93 | 6.94 | 6.81 | 25.14M |
| July 14, 2025 | 6.63 | 6.77 | 6.77 | 6.79 | 6.63 | 12.44M |
| July 11, 2025 | 6.65 | 6.64 | 6.64 | 6.71 | 6.63 | 13.14M |
| July 10, 2025 | 6.58 | 6.65 | 6.65 | 6.66 | 6.57 | 8.12M |
| July 09, 2025 | 6.54 | 6.59 | 6.59 | 6.62 | 6.53 | 9.03M |
| July 08, 2025 | 6.5 | 6.56 | 6.56 | 6.57 | 6.5 | 8.92M |
| July 07, 2025 | 6.46 | 6.5 | 6.5 | 6.51 | 6.44 | 8.25M |
| July 04, 2025 | 6.47 | 6.46 | 6.46 | 6.5 | 6.41 | 10.1M |
| July 03, 2025 | 6.43 | 6.48 | 6.48 | 6.55 | 6.42 | 14.53M |
| July 02, 2025 | 6.38 | 6.39 | 6.39 | 6.41 | 6.35 | 8.47M |
| July 01, 2025 | 6.33 | 6.39 | 6.39 | 6.39 | 6.33 | 7.19M |
| June 30, 2025 | 6.33 | 6.34 | 6.34 | 6.38 | 6.3 | 6.39M |
| June 27, 2025 | 6.26 | 6.31 | 6.31 | 6.34 | 6.26 | 6.1M |
| June 26, 2025 | 6.3 | 6.26 | 6.26 | 6.33 | 6.25 | 5.19M |
| June 25, 2025 | 6.21 | 6.27 | 6.27 | 6.28 | 6.19 | 6.22M |
| June 24, 2025 | 6.1 | 6.21 | 6.21 | 6.24 | 6.09 | 6.21M |
| June 23, 2025 | 6.06 | 6.09 | 6.09 | 6.11 | 6 | 5.45M |
| June 20, 2025 | 6.1 | 6.05 | 6.05 | 6.11 | 6.02 | 6.72M |
| June 19, 2025 | 6.29 | 6.17 | 6.07 | 6.32 | 6.14 | 9.45M |
| June 18, 2025 | 6.36 | 6.3 | 6.2 | 6.41 | 6.29 | 5.31M |
| June 17, 2025 | 6.42 | 6.39 | 6.29 | 6.45 | 6.36 | 5.13M |
| June 16, 2025 | 6.39 | 6.39 | 6.29 | 6.47 | 6.36 | 7.16M |