6.46
+0.01(+0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.46 | 6.46 | 6.46 | 6.53 | 6.43 | 32.59M |
| August 15, 2025 | 6.57 | 6.45 | 6.45 | 6.58 | 6.44 | 41.7M |
| August 14, 2025 | 6.69 | 6.57 | 6.57 | 6.7 | 6.56 | 18.14M |
| August 13, 2025 | 6.71 | 6.71 | 6.71 | 6.73 | 6.66 | 13.07M |
| August 12, 2025 | 6.73 | 6.69 | 6.69 | 6.73 | 6.66 | 10.7M |
| August 11, 2025 | 6.75 | 6.72 | 6.72 | 6.77 | 6.67 | 16.91M |
| August 08, 2025 | 6.6 | 6.73 | 6.73 | 6.74 | 6.59 | 21.39M |
| August 07, 2025 | 6.65 | 6.62 | 6.62 | 6.67 | 6.58 | 11.9M |
| August 06, 2025 | 6.64 | 6.66 | 6.66 | 6.69 | 6.61 | 11.02M |
| August 05, 2025 | 6.64 | 6.64 | 6.64 | 6.66 | 6.59 | 13.89M |
| August 04, 2025 | 6.55 | 6.66 | 6.66 | 6.68 | 6.55 | 13.2M |
| August 01, 2025 | 6.57 | 6.6 | 6.6 | 6.63 | 6.55 | 11.89M |
| July 31, 2025 | 6.69 | 6.55 | 6.55 | 6.69 | 6.53 | 20.84M |
| July 30, 2025 | 6.67 | 6.7 | 6.7 | 6.73 | 6.64 | 17.39M |
| July 29, 2025 | 6.66 | 6.68 | 6.68 | 6.71 | 6.61 | 16.13M |
| July 28, 2025 | 6.81 | 6.68 | 6.68 | 6.82 | 6.66 | 24.89M |
| July 25, 2025 | 6.91 | 6.81 | 6.81 | 7 | 6.8 | 29.72M |
| July 24, 2025 | 6.87 | 6.86 | 6.86 | 6.89 | 6.76 | 27.34M |
| July 23, 2025 | 7 | 6.87 | 6.87 | 7.02 | 6.87 | 23.82M |
| July 22, 2025 | 6.95 | 7 | 7 | 7.01 | 6.87 | 29.16M |
| July 21, 2025 | 6.93 | 6.95 | 6.95 | 7 | 6.91 | 23.63M |
| July 18, 2025 | 6.91 | 6.92 | 6.92 | 6.93 | 6.82 | 27.04M |
| July 17, 2025 | 6.91 | 6.93 | 6.93 | 6.95 | 6.87 | 25.66M |
| July 16, 2025 | 6.95 | 6.9 | 6.9 | 7.03 | 6.82 | 33.41M |
| July 15, 2025 | 7.3 | 6.86 | 6.86 | 7.39 | 6.84 | 61.65M |
| July 14, 2025 | 6.83 | 6.95 | 6.95 | 7.09 | 6.83 | 40.95M |
| July 11, 2025 | 6.81 | 6.81 | 6.81 | 6.85 | 6.7 | 33.7M |
| July 10, 2025 | 6.86 | 6.77 | 6.77 | 6.94 | 6.76 | 43.06M |
| July 09, 2025 | 6.82 | 6.85 | 6.85 | 7.04 | 6.8 | 47.84M |
| July 08, 2025 | 6.84 | 6.84 | 6.84 | 6.87 | 6.73 | 47.03M |
| July 07, 2025 | 6.65 | 6.84 | 6.84 | 6.91 | 6.62 | 84.48M |
| July 04, 2025 | 6.46 | 6.53 | 6.53 | 6.59 | 6.44 | 36.64M |
| July 03, 2025 | 6.38 | 6.45 | 6.45 | 6.46 | 6.37 | 21.71M |
| July 02, 2025 | 6.31 | 6.38 | 6.38 | 6.44 | 6.28 | 30.89M |
| July 01, 2025 | 6.34 | 6.31 | 6.31 | 6.39 | 6.21 | 50.17M |
| June 30, 2025 | 6.3 | 6.38 | 6.38 | 6.43 | 6.3 | 19.26M |
| June 27, 2025 | 6.32 | 6.28 | 6.28 | 6.37 | 6.26 | 14.16M |
| June 26, 2025 | 6.38 | 6.31 | 6.31 | 6.4 | 6.3 | 16.55M |
| June 25, 2025 | 6.33 | 6.39 | 6.39 | 6.4 | 6.32 | 17.14M |
| June 24, 2025 | 6.23 | 6.34 | 6.34 | 6.37 | 6.2 | 18.04M |
| June 23, 2025 | 6.15 | 6.2 | 6.2 | 6.21 | 6.13 | 10.5M |
| June 20, 2025 | 6.24 | 6.18 | 6.18 | 6.25 | 6.17 | 10.69M |
| June 19, 2025 | 6.34 | 6.25 | 6.25 | 6.35 | 6.2 | 15.89M |
| June 18, 2025 | 6.4 | 6.34 | 6.34 | 6.44 | 6.33 | 11.75M |
| June 17, 2025 | 6.36 | 6.39 | 6.39 | 6.41 | 6.3 | 18.04M |
| June 16, 2025 | 6.31 | 6.36 | 6.36 | 6.42 | 6.29 | 23.49M |
| June 13, 2025 | 6.24 | 6.27 | 6.27 | 6.3 | 6.2 | 14.16M |
| June 12, 2025 | 6.31 | 6.24 | 6.24 | 6.31 | 6.23 | 14.29M |
| June 11, 2025 | 6.32 | 6.31 | 6.31 | 6.34 | 6.27 | 12.8M |
| June 10, 2025 | 6.31 | 6.3 | 6.3 | 6.34 | 6.23 | 17.84M |
| June 09, 2025 | 6.35 | 6.31 | 6.31 | 6.35 | 6.28 | 15.36M |
| June 06, 2025 | 6.31 | 6.32 | 6.32 | 6.38 | 6.29 | 14.77M |
| June 05, 2025 | 6.31 | 6.34 | 6.34 | 6.4 | 6.28 | 26.41M |
| June 04, 2025 | 6.3 | 6.24 | 6.24 | 6.3 | 6.24 | 17.75M |
| June 03, 2025 | 6.33 | 6.42 | 6.24 | 6.42 | 6.33 | 23.25M |
| May 30, 2025 | 6.36 | 6.31 | 6.13 | 6.4 | 6.29 | 17.42M |
| May 29, 2025 | 6.3 | 6.35 | 6.17 | 6.37 | 6.29 | 14.27M |
| May 28, 2025 | 6.32 | 6.3 | 6.12 | 6.37 | 6.28 | 12.1M |
| May 27, 2025 | 6.33 | 6.3 | 6.3 | 6.35 | 6.26 | 12.68M |
| May 26, 2025 | 6.3 | 6.35 | 6.35 | 6.35 | 6.27 | 12.15M |