6.67
-0.06(-0.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 6.68 | 6.73 | 6.73 | 6.78 | 6.63 | 26.24M |
| August 18, 2025 | 6.57 | 6.68 | 6.68 | 6.73 | 6.54 | 25.37M |
| August 15, 2025 | 6.5 | 6.57 | 6.57 | 6.58 | 6.49 | 14.84M |
| August 14, 2025 | 6.65 | 6.51 | 6.51 | 6.66 | 6.5 | 26.22M |
| August 13, 2025 | 6.72 | 6.66 | 6.66 | 6.73 | 6.65 | 18.75M |
| August 12, 2025 | 6.73 | 6.69 | 6.69 | 6.75 | 6.67 | 16.22M |
| August 11, 2025 | 6.74 | 6.74 | 6.74 | 6.75 | 6.68 | 19.73M |
| August 08, 2025 | 6.67 | 6.72 | 6.72 | 6.72 | 6.64 | 19.17M |
| August 07, 2025 | 6.68 | 6.68 | 6.68 | 6.73 | 6.66 | 18.29M |
| August 06, 2025 | 6.71 | 6.68 | 6.68 | 6.72 | 6.64 | 17.72M |
| August 05, 2025 | 6.69 | 6.73 | 6.73 | 6.73 | 6.65 | 17.75M |
| August 04, 2025 | 6.62 | 6.69 | 6.69 | 6.7 | 6.58 | 19.5M |
| August 01, 2025 | 6.7 | 6.63 | 6.63 | 6.73 | 6.61 | 22.73M |
| July 31, 2025 | 6.87 | 6.69 | 6.69 | 6.88 | 6.69 | 34.79M |
| July 30, 2025 | 6.88 | 6.84 | 6.84 | 6.97 | 6.76 | 40.49M |
| July 29, 2025 | 6.96 | 6.9 | 6.9 | 7.04 | 6.83 | 44.84M |
| July 28, 2025 | 7.1 | 6.96 | 6.96 | 7.21 | 6.94 | 60.84M |
| July 25, 2025 | 7.64 | 7.18 | 7.18 | 7.75 | 7.12 | 136.77M |
| July 24, 2025 | 6.8 | 7.47 | 7.47 | 7.47 | 6.73 | 95.9M |
| July 23, 2025 | 7.39 | 6.79 | 6.79 | 7.56 | 6.77 | 138.82M |
| July 22, 2025 | 7.33 | 7.38 | 7.38 | 7.48 | 7.01 | 99.95M |
| July 21, 2025 | 7.2 | 7.28 | 7.28 | 7.65 | 7.17 | 110.25M |
| July 18, 2025 | 7.23 | 7.29 | 7.29 | 7.3 | 7.09 | 39.02M |
| July 17, 2025 | 6.91 | 7.23 | 7.23 | 7.28 | 6.89 | 58.02M |
| July 16, 2025 | 6.72 | 6.94 | 6.94 | 7.07 | 6.72 | 45.89M |
| July 15, 2025 | 6.82 | 6.75 | 6.75 | 6.85 | 6.67 | 26.76M |
| July 14, 2025 | 6.89 | 6.9 | 6.9 | 7.2 | 6.84 | 28.31M |
| July 11, 2025 | 6.77 | 6.81 | 6.81 | 6.93 | 6.71 | 29.16M |
| July 10, 2025 | 6.78 | 6.78 | 6.78 | 6.84 | 6.75 | 21.36M |
| July 09, 2025 | 6.81 | 6.77 | 6.77 | 6.88 | 6.75 | 27.09M |
| July 08, 2025 | 6.63 | 6.84 | 6.84 | 6.85 | 6.61 | 38.49M |
| July 07, 2025 | 6.62 | 6.67 | 6.67 | 6.71 | 6.5 | 44.22M |
| July 04, 2025 | 6.78 | 6.71 | 6.71 | 7.21 | 6.66 | 68.67M |
| July 03, 2025 | 6.83 | 6.81 | 6.81 | 7.06 | 6.78 | 75.48M |
| July 02, 2025 | 6.78 | 6.72 | 6.72 | 6.84 | 6.65 | 24.11M |
| July 01, 2025 | 6.69 | 6.78 | 6.78 | 6.81 | 6.66 | 25.28M |
| June 30, 2025 | 6.61 | 6.72 | 6.72 | 6.75 | 6.58 | 24.85M |
| June 27, 2025 | 6.66 | 6.6 | 6.6 | 6.7 | 6.54 | 27.21M |
| June 26, 2025 | 6.55 | 6.64 | 6.64 | 6.74 | 6.46 | 34.66M |
| June 25, 2025 | 6.52 | 6.6 | 6.6 | 6.7 | 6.44 | 30.85M |
| June 24, 2025 | 6.41 | 6.52 | 6.52 | 6.63 | 6.39 | 32.56M |
| June 23, 2025 | 6.18 | 6.41 | 6.41 | 6.45 | 6.17 | 37.92M |
| June 20, 2025 | 6.18 | 6.24 | 6.24 | 6.45 | 6.14 | 30.24M |
| June 19, 2025 | 6.28 | 6.19 | 6.19 | 6.39 | 6.15 | 28.75M |
| June 18, 2025 | 6.23 | 6.35 | 6.35 | 6.54 | 6.21 | 43.04M |
| June 17, 2025 | 6.19 | 6.23 | 6.23 | 6.26 | 6.14 | 15.29M |
| June 16, 2025 | 6.15 | 6.22 | 6.22 | 6.24 | 6.14 | 14.88M |
| June 13, 2025 | 6.18 | 6.19 | 6.19 | 6.35 | 6.13 | 28.4M |
| June 12, 2025 | 6.38 | 6.24 | 6.24 | 6.38 | 6.2 | 20.55M |
| June 11, 2025 | 6.25 | 6.38 | 6.38 | 6.46 | 6.23 | 30.87M |
| June 10, 2025 | 6.21 | 6.27 | 6.27 | 6.42 | 6.17 | 42.69M |
| June 09, 2025 | 6.3 | 6.2 | 6.2 | 6.32 | 6.16 | 52.16M |
| June 06, 2025 | 6.11 | 6.32 | 6.32 | 6.6 | 6.08 | 80.83M |
| June 05, 2025 | 6.05 | 6 | 6 | 6.07 | 5.98 | 14.33M |
| June 04, 2025 | 5.97 | 6.05 | 6.05 | 6.15 | 5.97 | 18.68M |
| June 03, 2025 | 5.96 | 5.98 | 5.98 | 6.07 | 5.91 | 18.96M |
| May 30, 2025 | 5.92 | 6.08 | 6.08 | 6.09 | 5.85 | 29.65M |
| May 29, 2025 | 5.86 | 5.92 | 5.92 | 5.94 | 5.82 | 13.05M |
| May 28, 2025 | 5.86 | 5.85 | 5.85 | 5.9 | 5.83 | 7.9M |
| May 27, 2025 | 5.82 | 5.85 | 5.85 | 5.89 | 5.77 | 11.12M |