6.93
+0.04(+0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.8 | 6.89 | 6.89 | 6.89 | 6.66 | 26.38M |
| September 04, 2025 | 6.87 | 6.77 | 6.77 | 6.9 | 6.67 | 28.42M |
| September 03, 2025 | 6.97 | 6.85 | 6.85 | 7.2 | 6.83 | 38.39M |
| September 02, 2025 | 7.1 | 6.94 | 6.94 | 7.11 | 6.79 | 45.83M |
| September 01, 2025 | 7.07 | 7.1 | 7.1 | 7.2 | 7.01 | 36.14M |
| August 29, 2025 | 7.16 | 7.01 | 7.01 | 7.16 | 6.97 | 39.85M |
| August 28, 2025 | 7.23 | 7.16 | 7.16 | 7.34 | 6.9 | 69.24M |
| August 27, 2025 | 7.48 | 7.3 | 7.3 | 7.61 | 7.29 | 55.63M |
| August 26, 2025 | 7.22 | 7.5 | 7.5 | 7.69 | 7.15 | 74.12M |
| August 25, 2025 | 7.49 | 7.2 | 7.2 | 7.56 | 7.17 | 90.83M |
| August 22, 2025 | 7.44 | 7.52 | 7.52 | 7.55 | 7.28 | 52.33M |
| August 21, 2025 | 7.16 | 7.39 | 7.39 | 7.5 | 7.16 | 60.85M |
| August 20, 2025 | 7.07 | 7.17 | 7.17 | 7.28 | 7.06 | 42.28M |
| August 19, 2025 | 7.17 | 7.07 | 7.07 | 7.25 | 7.07 | 34.03M |
| August 18, 2025 | 7.16 | 7.17 | 7.17 | 7.27 | 7.11 | 45.97M |
| August 15, 2025 | 7.03 | 7.2 | 7.2 | 7.27 | 6.98 | 51.69M |
| August 14, 2025 | 6.86 | 7.04 | 7.04 | 7.16 | 6.8 | 59.37M |
| August 13, 2025 | 6.84 | 6.86 | 6.86 | 6.96 | 6.83 | 29.44M |
| August 12, 2025 | 6.91 | 6.88 | 6.88 | 6.92 | 6.83 | 21.21M |
| August 11, 2025 | 6.9 | 6.9 | 6.9 | 7.01 | 6.87 | 34.66M |
| August 08, 2025 | 6.91 | 6.91 | 6.91 | 6.97 | 6.84 | 22.7M |
| August 07, 2025 | 7 | 6.92 | 6.92 | 7.04 | 6.8 | 34.46M |
| August 06, 2025 | 6.96 | 6.99 | 6.99 | 7.1 | 6.81 | 40.2M |
| August 05, 2025 | 6.82 | 6.96 | 6.96 | 7.03 | 6.77 | 52.38M |
| August 04, 2025 | 6.72 | 6.78 | 6.78 | 6.85 | 6.68 | 36.74M |
| August 01, 2025 | 6.6 | 6.82 | 6.82 | 6.86 | 6.59 | 52.63M |
| July 31, 2025 | 6.61 | 6.62 | 6.62 | 6.76 | 6.57 | 35.65M |
| July 30, 2025 | 6.81 | 6.67 | 6.67 | 6.84 | 6.65 | 38.13M |
| July 29, 2025 | 6.86 | 6.85 | 6.85 | 6.93 | 6.73 | 44.38M |
| July 28, 2025 | 7 | 6.84 | 6.84 | 7.09 | 6.45 | 93.28M |
| July 25, 2025 | 7.48 | 7.2 | 7.2 | 7.5 | 7.16 | 81.35M |
| July 24, 2025 | 7.24 | 7.48 | 7.48 | 7.62 | 7.23 | 137.1M |
| July 23, 2025 | 6.75 | 7.24 | 7.24 | 7.38 | 6.73 | 174.66M |
| July 22, 2025 | 6.63 | 6.71 | 6.71 | 6.77 | 6.58 | 45.84M |
| July 21, 2025 | 6.41 | 6.61 | 6.61 | 6.61 | 6.33 | 55.87M |
| July 18, 2025 | 6.3 | 6.4 | 6.4 | 6.41 | 6.25 | 41.32M |
| July 17, 2025 | 6.25 | 6.29 | 6.29 | 6.3 | 6.18 | 34.13M |
| July 16, 2025 | 6.28 | 6.27 | 6.27 | 6.37 | 6.25 | 37.17M |
| July 15, 2025 | 6.3 | 6.31 | 6.31 | 6.53 | 6.22 | 54.03M |
| July 14, 2025 | 6.37 | 6.3 | 6.3 | 6.38 | 6.28 | 24.85M |
| July 11, 2025 | 6.33 | 6.33 | 6.33 | 6.38 | 6.28 | 31.26M |
| July 10, 2025 | 6.38 | 6.33 | 6.33 | 6.4 | 6.19 | 38.22M |
| July 09, 2025 | 6.44 | 6.37 | 6.37 | 6.51 | 6.34 | 24.2M |
| July 08, 2025 | 6.28 | 6.47 | 6.47 | 6.48 | 6.26 | 46.18M |
| July 07, 2025 | 6.64 | 6.32 | 6.32 | 6.73 | 6.26 | 74.24M |
| July 04, 2025 | 6.76 | 6.73 | 6.73 | 6.95 | 6.71 | 27.84M |
| July 03, 2025 | 6.78 | 6.76 | 6.76 | 6.83 | 6.73 | 17.07M |
| July 02, 2025 | 6.95 | 6.79 | 6.79 | 6.95 | 6.73 | 35.57M |
| July 01, 2025 | 7 | 6.95 | 6.95 | 7.1 | 6.88 | 25M |
| June 30, 2025 | 7.11 | 6.95 | 6.95 | 7.16 | 6.9 | 36.33M |
| June 27, 2025 | 6.92 | 7.08 | 7.08 | 7.23 | 6.77 | 55.56M |
| June 26, 2025 | 6.66 | 6.91 | 6.91 | 7.16 | 6.58 | 77.15M |
| June 25, 2025 | 6.31 | 6.66 | 6.66 | 6.68 | 6.29 | 61.34M |
| June 24, 2025 | 6.23 | 6.32 | 6.32 | 6.37 | 6.23 | 30.3M |
| June 23, 2025 | 6.05 | 6.2 | 6.2 | 6.22 | 6.05 | 22.02M |
| June 20, 2025 | 6.24 | 6.14 | 6.14 | 6.31 | 6.12 | 26.99M |
| June 19, 2025 | 6.37 | 6.27 | 6.27 | 6.42 | 6.24 | 37.61M |
| June 18, 2025 | 6.24 | 6.42 | 6.42 | 6.46 | 6.15 | 51.54M |
| June 17, 2025 | 6.24 | 6.25 | 6.25 | 6.28 | 6.16 | 26.31M |
| June 16, 2025 | 6.26 | 6.28 | 6.28 | 6.32 | 6.2 | 46.4M |