6.96
-0.01(-0.14%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 6.97 | 6.97 | 6.97 | 7.02 | 6.94 | 8.93M |
September 25, 2025 | 7.02 | 6.97 | 6.97 | 7.03 | 6.93 | 12.53M |
September 24, 2025 | 6.97 | 7.02 | 7.02 | 7.04 | 6.97 | 9.94M |
September 23, 2025 | 7.03 | 7 | 7 | 7.04 | 6.92 | 16.43M |
September 22, 2025 | 7.09 | 7.04 | 7.04 | 7.09 | 7.03 | 11.56M |
September 19, 2025 | 7.14 | 7.1 | 7.1 | 7.14 | 7.03 | 19M |
September 18, 2025 | 7.16 | 7.11 | 7.11 | 7.22 | 7.08 | 24.4M |
September 17, 2025 | 7.15 | 7.16 | 7.16 | 7.19 | 7.13 | 14.68M |
September 16, 2025 | 7.18 | 7.16 | 7.16 | 7.18 | 7.11 | 15.07M |
September 15, 2025 | 7.13 | 7.18 | 7.18 | 7.19 | 7.12 | 21M |
September 12, 2025 | 7.14 | 7.12 | 7.12 | 7.15 | 7.11 | 14.04M |
September 11, 2025 | 7.11 | 7.14 | 7.14 | 7.15 | 7.08 | 13.84M |
September 10, 2025 | 7.16 | 7.13 | 7.13 | 7.17 | 7.11 | 11.85M |
September 09, 2025 | 7.11 | 7.16 | 7.16 | 7.17 | 7.09 | 19.38M |
September 08, 2025 | 7.11 | 7.12 | 7.12 | 7.12 | 7.07 | 15.16M |
September 05, 2025 | 7.07 | 7.09 | 7.09 | 7.1 | 7.03 | 15.41M |
September 04, 2025 | 7.05 | 7.08 | 7.08 | 7.08 | 7.01 | 19.99M |
September 03, 2025 | 7.19 | 7.05 | 7.05 | 7.21 | 7.03 | 22.04M |
September 02, 2025 | 7.14 | 7.17 | 7.17 | 7.18 | 7.07 | 22.47M |
September 01, 2025 | 7.17 | 7.15 | 7.15 | 7.19 | 7.11 | 19.18M |
August 29, 2025 | 7.13 | 7.15 | 7.15 | 7.19 | 7.11 | 23.95M |
August 28, 2025 | 7.12 | 7.14 | 7.14 | 7.16 | 7.01 | 34.94M |
August 27, 2025 | 7.29 | 7.13 | 7.13 | 7.32 | 7.13 | 53.17M |
August 26, 2025 | 7.28 | 7.29 | 7.29 | 7.3 | 7.24 | 26.71M |
August 25, 2025 | 7.32 | 7.3 | 7.3 | 7.33 | 7.25 | 46.42M |
August 22, 2025 | 7.25 | 7.28 | 7.28 | 7.32 | 7.19 | 48.88M |
August 21, 2025 | 7.33 | 7.25 | 7.25 | 7.37 | 7.22 | 102.96M |
August 20, 2025 | 7.07 | 7.54 | 7.54 | 7.78 | 7.03 | 144.2M |
August 19, 2025 | 7.06 | 7.07 | 7.07 | 7.09 | 7.03 | 12.19M |
August 18, 2025 | 7.05 | 7.06 | 7.06 | 7.09 | 7.02 | 16.29M |
August 15, 2025 | 6.96 | 7.02 | 7.02 | 7.04 | 6.95 | 21.23M |
August 14, 2025 | 7.09 | 6.98 | 6.98 | 7.09 | 6.97 | 16.04M |
August 13, 2025 | 7.09 | 7.09 | 7.09 | 7.11 | 7.06 | 12.21M |
August 12, 2025 | 7.11 | 7.09 | 7.09 | 7.12 | 7.06 | 9.41M |
August 11, 2025 | 7.05 | 7.11 | 7.11 | 7.11 | 7.05 | 16.01M |
August 08, 2025 | 7.05 | 7.04 | 7.04 | 7.06 | 7.02 | 8.24M |
August 07, 2025 | 7.07 | 7.05 | 7.05 | 7.08 | 7.01 | 8.39M |
August 06, 2025 | 7.02 | 7.07 | 7.07 | 7.08 | 6.99 | 11.05M |
August 05, 2025 | 6.99 | 7.02 | 7.02 | 7.04 | 6.98 | 12.07M |
August 04, 2025 | 6.94 | 6.98 | 6.98 | 6.99 | 6.92 | 7.92M |
August 01, 2025 | 6.97 | 6.97 | 6.97 | 7.03 | 6.94 | 13.46M |
July 31, 2025 | 7.11 | 6.96 | 6.96 | 7.13 | 6.96 | 19M |
July 30, 2025 | 7.13 | 7.12 | 7.12 | 7.18 | 7.09 | 11.78M |
July 29, 2025 | 7.14 | 7.13 | 7.13 | 7.15 | 7.06 | 10.34M |
July 28, 2025 | 7.17 | 7.13 | 7.13 | 7.2 | 7.11 | 11.34M |
July 25, 2025 | 7.21 | 7.17 | 7.17 | 7.24 | 7.15 | 13.08M |
July 24, 2025 | 7.15 | 7.22 | 7.22 | 7.23 | 7.13 | 15.24M |
July 23, 2025 | 7.28 | 7.14 | 7.14 | 7.32 | 7.13 | 22.85M |
July 22, 2025 | 7.17 | 7.27 | 7.27 | 7.27 | 7.12 | 24.31M |
July 21, 2025 | 6.97 | 7.19 | 7.19 | 7.2 | 6.96 | 31.96M |
July 18, 2025 | 6.96 | 6.97 | 6.97 | 6.97 | 6.93 | 9.6M |
July 17, 2025 | 6.93 | 6.95 | 6.95 | 6.96 | 6.91 | 8.74M |
July 16, 2025 | 6.85 | 6.93 | 6.93 | 6.94 | 6.85 | 11.9M |
July 15, 2025 | 6.93 | 6.85 | 6.85 | 6.95 | 6.84 | 14.23M |
July 14, 2025 | 6.97 | 6.93 | 6.93 | 6.97 | 6.92 | 16.51M |
July 11, 2025 | 7 | 7.01 | 7.01 | 7.05 | 6.97 | 11.88M |
July 10, 2025 | 6.94 | 6.99 | 6.99 | 7 | 6.94 | 10.19M |
July 09, 2025 | 6.97 | 6.95 | 6.95 | 6.98 | 6.94 | 8.37M |
July 08, 2025 | 6.94 | 6.97 | 6.97 | 6.97 | 6.92 | 8.96M |
July 07, 2025 | 6.92 | 6.93 | 6.93 | 6.96 | 6.91 | 7.88M |