6.95
+0.01(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 6.9 | 6.95 | 6.95 | 6.99 | 6.86 | 69.08M |
| September 11, 2025 | 6.95 | 6.94 | 6.94 | 7.05 | 6.86 | 65.8M |
| September 10, 2025 | 6.99 | 6.89 | 6.89 | 7 | 6.86 | 50.01M |
| September 09, 2025 | 7.01 | 7.02 | 7.02 | 7.1 | 6.98 | 42.58M |
| September 08, 2025 | 6.96 | 7.03 | 7.03 | 7.07 | 6.91 | 46.68M |
| September 05, 2025 | 6.77 | 7.05 | 7.05 | 7.09 | 6.75 | 72.17M |
| September 04, 2025 | 6.7 | 6.75 | 6.75 | 6.78 | 6.68 | 45.28M |
| September 03, 2025 | 6.95 | 6.73 | 6.73 | 7 | 6.7 | 64.51M |
| September 02, 2025 | 7.02 | 6.95 | 6.95 | 7.05 | 6.93 | 43.74M |
| September 01, 2025 | 6.99 | 7.02 | 7.02 | 7.08 | 6.91 | 48M |
| August 29, 2025 | 7.08 | 7.06 | 7.06 | 7.17 | 7.04 | 65.98M |
| August 28, 2025 | 7.14 | 7.11 | 7.11 | 7.17 | 6.96 | 78.94M |
| August 27, 2025 | 7.4 | 7.19 | 7.19 | 7.41 | 7.18 | 97.26M |
| August 26, 2025 | 7.48 | 7.45 | 7.45 | 7.55 | 7.44 | 83.23M |
| August 25, 2025 | 7.38 | 7.48 | 7.48 | 7.53 | 7.36 | 108.84M |
| August 22, 2025 | 7.31 | 7.3 | 7.3 | 7.31 | 7.21 | 53.09M |
| August 21, 2025 | 7.23 | 7.33 | 7.33 | 7.35 | 7.2 | 71.77M |
| August 20, 2025 | 7.18 | 7.22 | 7.22 | 7.24 | 7.17 | 37.93M |
| August 19, 2025 | 7.22 | 7.24 | 7.24 | 7.25 | 7.18 | 47.48M |
| August 18, 2025 | 7.29 | 7.25 | 7.25 | 7.35 | 7.21 | 63.1M |
| August 15, 2025 | 7.12 | 7.28 | 7.28 | 7.3 | 7.12 | 65.2M |
| August 14, 2025 | 7.32 | 7.16 | 7.16 | 7.35 | 7.14 | 81.09M |
| August 13, 2025 | 7.43 | 7.37 | 7.37 | 7.44 | 7.35 | 72.68M |
| August 12, 2025 | 7.45 | 7.51 | 7.51 | 7.6 | 7.36 | 99.94M |
| August 11, 2025 | 7.32 | 7.38 | 7.38 | 7.38 | 7.29 | 52.71M |
| August 08, 2025 | 7.3 | 7.3 | 7.3 | 7.35 | 7.25 | 48M |
| August 07, 2025 | 7.35 | 7.35 | 7.35 | 7.45 | 7.22 | 76.06M |
| August 06, 2025 | 7.27 | 7.41 | 7.41 | 7.49 | 7.24 | 104.29M |
| August 05, 2025 | 7.13 | 7.3 | 7.3 | 7.38 | 7.09 | 82.96M |
| August 04, 2025 | 7 | 7.14 | 7.14 | 7.16 | 7 | 51.02M |
| August 01, 2025 | 7.02 | 7.07 | 7.07 | 7.15 | 7.02 | 61.36M |
| July 31, 2025 | 7.26 | 7.05 | 7.05 | 7.3 | 7 | 139.41M |
| July 30, 2025 | 7.55 | 7.36 | 7.36 | 7.65 | 7.32 | 110.35M |
| July 29, 2025 | 7.27 | 7.45 | 7.45 | 7.48 | 7.21 | 123.03M |
| July 28, 2025 | 7.39 | 7.3 | 7.3 | 7.51 | 7.27 | 172.29M |
| July 25, 2025 | 7.89 | 7.77 | 7.77 | 8.16 | 7.66 | 200.77M |
| July 24, 2025 | 7.54 | 7.87 | 7.87 | 8 | 7.43 | 256.11M |
| July 23, 2025 | 8 | 7.68 | 7.68 | 8 | 7.53 | 327.67M |
| July 22, 2025 | 6.97 | 7.54 | 7.54 | 7.54 | 6.85 | 279.47M |
| July 21, 2025 | 6.68 | 6.85 | 6.85 | 6.85 | 6.63 | 126.31M |
| July 18, 2025 | 6.57 | 6.6 | 6.6 | 6.71 | 6.56 | 125.26M |
| July 17, 2025 | 6.41 | 6.43 | 6.43 | 6.46 | 6.37 | 33.8M |
| July 16, 2025 | 6.43 | 6.41 | 6.41 | 6.45 | 6.39 | 40.1M |
| July 15, 2025 | 6.63 | 6.44 | 6.44 | 6.64 | 6.42 | 80.4M |
| July 14, 2025 | 6.64 | 6.64 | 6.64 | 6.72 | 6.57 | 80.52M |
| July 11, 2025 | 6.67 | 6.66 | 6.66 | 6.71 | 6.55 | 111.46M |
| July 10, 2025 | 6.7 | 6.79 | 6.57 | 6.84 | 6.68 | 101.37M |
| July 09, 2025 | 6.54 | 6.77 | 6.55 | 6.79 | 6.53 | 119.11M |
| July 08, 2025 | 6.45 | 6.51 | 6.3 | 6.54 | 6.42 | 46M |
| July 07, 2025 | 6.44 | 6.46 | 6.25 | 6.5 | 6.41 | 31.32M |
| July 04, 2025 | 6.5 | 6.42 | 6.42 | 6.57 | 6.42 | 62.64M |
| July 03, 2025 | 6.47 | 6.5 | 6.5 | 6.55 | 6.4 | 56.38M |
| July 02, 2025 | 6.31 | 6.49 | 6.49 | 6.49 | 6.3 | 71M |
| July 01, 2025 | 6.37 | 6.33 | 6.33 | 6.38 | 6.29 | 50.79M |
| June 30, 2025 | 6.49 | 6.4 | 6.4 | 6.49 | 6.37 | 57.16M |
| June 27, 2025 | 6.36 | 6.47 | 6.47 | 6.54 | 6.34 | 95.87M |
| June 26, 2025 | 6.33 | 6.29 | 6.29 | 6.38 | 6.27 | 41.96M |
| June 25, 2025 | 6.36 | 6.34 | 6.34 | 6.37 | 6.26 | 39.19M |
| June 24, 2025 | 6.38 | 6.36 | 6.36 | 6.4 | 6.32 | 31.08M |
| June 23, 2025 | 6.31 | 6.4 | 6.4 | 6.42 | 6.29 | 26.74M |