6.67
-0.01(-0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.49 | 6.68 | 6.68 | 6.69 | 6.44 | 41.7M |
| September 04, 2025 | 6.53 | 6.49 | 6.49 | 6.58 | 6.4 | 41.35M |
| September 03, 2025 | 6.71 | 6.53 | 6.53 | 6.72 | 6.51 | 45.38M |
| September 02, 2025 | 6.81 | 6.71 | 6.71 | 6.83 | 6.67 | 44.55M |
| September 01, 2025 | 6.85 | 6.83 | 6.83 | 6.92 | 6.81 | 33.67M |
| August 29, 2025 | 6.9 | 6.84 | 6.84 | 6.97 | 6.81 | 43.09M |
| August 28, 2025 | 6.86 | 6.95 | 6.95 | 6.95 | 6.75 | 58.92M |
| August 27, 2025 | 7.01 | 6.86 | 6.86 | 7.09 | 6.85 | 67.05M |
| August 26, 2025 | 7.04 | 7.03 | 7.03 | 7.1 | 7.01 | 54.64M |
| August 25, 2025 | 7.01 | 7.05 | 7.05 | 7.08 | 6.93 | 94.39M |
| August 22, 2025 | 6.96 | 7 | 7 | 7 | 6.91 | 48.46M |
| August 21, 2025 | 7 | 7 | 7 | 7.09 | 6.96 | 45.69M |
| August 20, 2025 | 6.95 | 7 | 7 | 7 | 6.91 | 40.29M |
| August 19, 2025 | 6.99 | 6.99 | 6.99 | 7.06 | 6.92 | 63.13M |
| August 18, 2025 | 6.79 | 7.05 | 7.05 | 7.23 | 6.78 | 136.5M |
| August 15, 2025 | 6.66 | 6.78 | 6.78 | 6.8 | 6.63 | 55.56M |
| August 14, 2025 | 6.72 | 6.66 | 6.66 | 6.74 | 6.64 | 44.26M |
| August 13, 2025 | 6.75 | 6.75 | 6.75 | 6.77 | 6.72 | 28.94M |
| August 12, 2025 | 6.73 | 6.77 | 6.77 | 6.79 | 6.69 | 34.32M |
| August 11, 2025 | 6.71 | 6.73 | 6.73 | 6.75 | 6.66 | 28.57M |
| August 08, 2025 | 6.69 | 6.72 | 6.72 | 6.72 | 6.66 | 24.42M |
| August 07, 2025 | 6.75 | 6.69 | 6.69 | 6.75 | 6.67 | 29.7M |
| August 06, 2025 | 6.76 | 6.75 | 6.75 | 6.77 | 6.71 | 26.75M |
| August 05, 2025 | 6.69 | 6.78 | 6.78 | 6.79 | 6.69 | 31.08M |
| August 04, 2025 | 6.67 | 6.69 | 6.69 | 6.69 | 6.61 | 24.14M |
| August 01, 2025 | 6.67 | 6.71 | 6.71 | 6.72 | 6.66 | 20.3M |
| July 31, 2025 | 6.75 | 6.68 | 6.68 | 6.76 | 6.66 | 38.23M |
| July 30, 2025 | 6.81 | 6.77 | 6.77 | 6.82 | 6.74 | 31.14M |
| July 29, 2025 | 6.83 | 6.84 | 6.84 | 6.84 | 6.73 | 42.36M |
| July 28, 2025 | 6.92 | 6.85 | 6.85 | 6.92 | 6.83 | 43.6M |
| July 25, 2025 | 7 | 6.92 | 6.92 | 7 | 6.91 | 47.11M |
| July 24, 2025 | 6.97 | 7.02 | 7.02 | 7.02 | 6.9 | 55.83M |
| July 23, 2025 | 6.95 | 6.96 | 6.96 | 7.13 | 6.92 | 73.12M |
| July 22, 2025 | 7.02 | 6.97 | 6.97 | 7.02 | 6.91 | 46.6M |
| July 21, 2025 | 6.94 | 7.02 | 7.02 | 7.04 | 6.91 | 57.13M |
| July 18, 2025 | 6.9 | 6.94 | 6.94 | 6.96 | 6.87 | 39.33M |
| July 17, 2025 | 6.88 | 6.89 | 6.89 | 6.94 | 6.87 | 32.07M |
| July 16, 2025 | 6.86 | 6.87 | 6.87 | 6.9 | 6.83 | 29.06M |
| July 15, 2025 | 6.96 | 6.86 | 6.86 | 6.98 | 6.83 | 51.92M |
| July 14, 2025 | 7.06 | 7 | 7 | 7.1 | 6.99 | 45.99M |
| July 11, 2025 | 7.09 | 7.06 | 7.06 | 7.16 | 6.96 | 79.53M |
| July 10, 2025 | 7.04 | 7.11 | 7.11 | 7.29 | 6.99 | 93.02M |
| July 09, 2025 | 7.06 | 7.04 | 7.04 | 7.17 | 6.99 | 100.22M |
| July 08, 2025 | 7.02 | 7.07 | 7.07 | 7.2 | 6.89 | 108.46M |
| July 07, 2025 | 6.78 | 7.02 | 7.02 | 7.05 | 6.75 | 110.24M |
| July 04, 2025 | 6.72 | 6.73 | 6.73 | 6.79 | 6.69 | 42.23M |
| July 03, 2025 | 6.72 | 6.73 | 6.73 | 6.76 | 6.71 | 23.86M |
| July 02, 2025 | 6.77 | 6.73 | 6.73 | 6.77 | 6.67 | 33.84M |
| July 01, 2025 | 6.79 | 6.78 | 6.78 | 6.81 | 6.73 | 36.28M |
| June 30, 2025 | 6.83 | 6.84 | 6.77 | 6.84 | 6.77 | 37.44M |
| June 27, 2025 | 6.84 | 6.85 | 6.78 | 6.93 | 6.83 | 40.51M |
| June 26, 2025 | 6.91 | 6.85 | 6.78 | 6.94 | 6.84 | 50.19M |
| June 25, 2025 | 6.79 | 6.95 | 6.88 | 7 | 6.77 | 63.78M |
| June 24, 2025 | 6.72 | 6.77 | 6.7 | 6.83 | 6.68 | 39.31M |
| June 23, 2025 | 6.63 | 6.72 | 6.65 | 6.73 | 6.6 | 32.26M |
| June 20, 2025 | 6.7 | 6.68 | 6.68 | 6.75 | 6.66 | 33.74M |
| June 19, 2025 | 6.95 | 6.71 | 6.71 | 6.96 | 6.7 | 57.57M |
| June 18, 2025 | 7.1 | 6.98 | 6.98 | 7.11 | 6.96 | 51.11M |
| June 17, 2025 | 6.98 | 7.13 | 7.13 | 7.2 | 6.96 | 84.51M |
| June 16, 2025 | 6.82 | 6.93 | 6.93 | 6.96 | 6.82 | 33.93M |