6.67
+0.01(+0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.56 | 6.66 | 6.66 | 6.69 | 6.45 | 33.05M |
| September 04, 2025 | 6.71 | 6.61 | 6.61 | 6.85 | 6.4 | 68.17M |
| September 03, 2025 | 6.69 | 7.1 | 7.1 | 7.36 | 6.57 | 98.88M |
| September 02, 2025 | 6.86 | 6.69 | 6.69 | 6.87 | 6.65 | 23.47M |
| September 01, 2025 | 6.88 | 6.84 | 6.84 | 6.95 | 6.83 | 18.67M |
| August 29, 2025 | 6.95 | 6.88 | 6.88 | 7.15 | 6.82 | 37.18M |
| August 28, 2025 | 6.83 | 6.98 | 6.98 | 6.98 | 6.7 | 29.73M |
| August 27, 2025 | 7.12 | 6.85 | 6.85 | 7.16 | 6.85 | 44.24M |
| August 26, 2025 | 7.15 | 7.15 | 7.15 | 7.21 | 7.1 | 20.61M |
| August 25, 2025 | 7.24 | 7.17 | 7.17 | 7.26 | 7.12 | 28.02M |
| August 22, 2025 | 7.27 | 7.17 | 7.17 | 7.33 | 7.13 | 28M |
| August 21, 2025 | 7.15 | 7.2 | 7.2 | 7.27 | 7.13 | 32.04M |
| August 20, 2025 | 7.12 | 7.18 | 7.18 | 7.18 | 7.06 | 28.33M |
| August 19, 2025 | 7.14 | 7.12 | 7.12 | 7.17 | 7.04 | 27.97M |
| August 18, 2025 | 7.05 | 7.13 | 7.13 | 7.19 | 7.03 | 36.28M |
| August 15, 2025 | 6.84 | 7.05 | 7.05 | 7.08 | 6.83 | 27.33M |
| August 14, 2025 | 7.1 | 6.88 | 6.88 | 7.13 | 6.86 | 31.61M |
| August 13, 2025 | 7.06 | 7.12 | 7.12 | 7.24 | 7.05 | 36.78M |
| August 12, 2025 | 7.01 | 7.08 | 7.08 | 7.15 | 6.92 | 33.73M |
| August 11, 2025 | 6.96 | 6.99 | 6.99 | 7.01 | 6.91 | 19.1M |
| August 08, 2025 | 6.98 | 6.99 | 6.99 | 7.11 | 6.93 | 30.76M |
| August 07, 2025 | 6.82 | 7.09 | 7.09 | 7.27 | 6.82 | 56.5M |
| August 06, 2025 | 6.79 | 6.82 | 6.82 | 6.89 | 6.77 | 16.15M |
| August 05, 2025 | 6.74 | 6.81 | 6.81 | 6.86 | 6.74 | 13.76M |
| August 04, 2025 | 6.65 | 6.73 | 6.73 | 6.73 | 6.62 | 9.2M |
| August 01, 2025 | 6.75 | 6.7 | 6.7 | 6.77 | 6.68 | 12.05M |
| July 31, 2025 | 6.83 | 6.74 | 6.74 | 6.89 | 6.72 | 20.03M |
| July 30, 2025 | 6.88 | 6.83 | 6.83 | 6.95 | 6.81 | 19.5M |
| July 29, 2025 | 6.94 | 6.91 | 6.91 | 7.01 | 6.88 | 19.06M |
| July 28, 2025 | 6.93 | 7 | 7 | 7.09 | 6.86 | 30.22M |
| July 25, 2025 | 6.82 | 6.93 | 6.93 | 6.95 | 6.82 | 26.8M |
| July 24, 2025 | 6.75 | 6.83 | 6.83 | 6.86 | 6.74 | 17.56M |
| July 23, 2025 | 6.8 | 6.75 | 6.75 | 6.84 | 6.75 | 16.41M |
| July 22, 2025 | 6.89 | 6.8 | 6.8 | 6.89 | 6.78 | 18.1M |
| July 21, 2025 | 6.87 | 6.9 | 6.9 | 6.9 | 6.83 | 18.3M |
| July 18, 2025 | 6.83 | 6.91 | 6.91 | 6.92 | 6.72 | 25.01M |
| July 17, 2025 | 6.78 | 6.84 | 6.84 | 6.84 | 6.77 | 16.07M |
| July 16, 2025 | 6.8 | 6.81 | 6.81 | 6.84 | 6.75 | 13.79M |
| July 15, 2025 | 6.88 | 6.77 | 6.77 | 6.88 | 6.66 | 30.11M |
| July 14, 2025 | 6.93 | 6.94 | 6.94 | 6.97 | 6.86 | 17.23M |
| July 11, 2025 | 6.94 | 6.94 | 6.94 | 6.97 | 6.86 | 19.73M |
| July 10, 2025 | 7.04 | 6.94 | 6.94 | 7.06 | 6.93 | 26.68M |
| July 09, 2025 | 7.12 | 7.06 | 7.06 | 7.18 | 7.05 | 30.13M |
| July 08, 2025 | 7.23 | 7.17 | 7.17 | 7.25 | 7.15 | 25.84M |
| July 07, 2025 | 7.14 | 7.15 | 7.15 | 7.2 | 7.08 | 19.6M |
| July 04, 2025 | 7.36 | 7.13 | 7.13 | 7.39 | 7.13 | 36.5M |
| July 03, 2025 | 7.34 | 7.37 | 7.37 | 7.45 | 7.25 | 36.31M |
| July 02, 2025 | 7.55 | 7.38 | 7.38 | 7.55 | 7.36 | 55.48M |
| July 01, 2025 | 7.28 | 7.69 | 7.69 | 7.88 | 7.28 | 96.56M |
| June 30, 2025 | 7.25 | 7.3 | 7.3 | 7.46 | 7.16 | 57.84M |
| June 27, 2025 | 6.99 | 7.04 | 7.04 | 7.15 | 6.99 | 34.23M |
| June 26, 2025 | 7.03 | 7.02 | 7.02 | 7.21 | 6.98 | 40.41M |
| June 25, 2025 | 7.03 | 7.08 | 7.08 | 7.15 | 6.97 | 38.35M |
| June 24, 2025 | 6.95 | 7.05 | 7.05 | 7.15 | 6.95 | 40.18M |
| June 23, 2025 | 6.73 | 7 | 7 | 7.1 | 6.66 | 35.94M |
| June 20, 2025 | 6.7 | 6.85 | 6.85 | 7.04 | 6.57 | 43.03M |
| June 19, 2025 | 6.95 | 6.74 | 6.74 | 6.95 | 6.7 | 35.95M |
| June 18, 2025 | 7.1 | 7 | 7 | 7.11 | 6.96 | 36.29M |
| June 17, 2025 | 6.95 | 7.21 | 7.21 | 7.22 | 6.88 | 70.99M |
| June 16, 2025 | 6.74 | 6.78 | 6.78 | 6.82 | 6.7 | 23.2M |