6.59
-0.01(-0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 6.6 | 6.59 | 6.59 | 6.61 | 6.54 | 11.17M |
| August 21, 2025 | 6.59 | 6.6 | 6.6 | 6.62 | 6.56 | 10.02M |
| August 20, 2025 | 6.53 | 6.59 | 6.59 | 6.59 | 6.49 | 13.39M |
| August 19, 2025 | 6.54 | 6.53 | 6.53 | 6.57 | 6.49 | 12.13M |
| August 18, 2025 | 6.52 | 6.54 | 6.54 | 6.55 | 6.49 | 12.1M |
| August 15, 2025 | 6.41 | 6.49 | 6.49 | 6.54 | 6.41 | 12.39M |
| August 14, 2025 | 6.54 | 6.41 | 6.41 | 6.55 | 6.41 | 9.7M |
| August 13, 2025 | 6.56 | 6.53 | 6.53 | 6.56 | 6.49 | 8.28M |
| August 12, 2025 | 6.54 | 6.54 | 6.54 | 6.57 | 6.52 | 7.04M |
| August 11, 2025 | 6.51 | 6.54 | 6.54 | 6.55 | 6.48 | 7.28M |
| August 08, 2025 | 6.46 | 6.5 | 6.5 | 6.51 | 6.44 | 6.97M |
| August 07, 2025 | 6.52 | 6.47 | 6.47 | 6.54 | 6.44 | 7.28M |
| August 06, 2025 | 6.43 | 6.5 | 6.5 | 6.51 | 6.4 | 11.46M |
| August 05, 2025 | 6.39 | 6.42 | 6.42 | 6.43 | 6.37 | 8.62M |
| August 04, 2025 | 6.39 | 6.38 | 6.38 | 6.4 | 6.35 | 9.18M |
| August 01, 2025 | 6.41 | 6.42 | 6.42 | 6.45 | 6.4 | 6.89M |
| July 31, 2025 | 6.58 | 6.41 | 6.41 | 6.59 | 6.38 | 18.67M |
| July 30, 2025 | 6.53 | 6.58 | 6.58 | 6.63 | 6.52 | 11.94M |
| July 29, 2025 | 6.54 | 6.55 | 6.55 | 6.58 | 6.49 | 6.56M |
| July 28, 2025 | 6.6 | 6.56 | 6.56 | 6.62 | 6.55 | 8.56M |
| July 25, 2025 | 6.6 | 6.6 | 6.6 | 6.66 | 6.58 | 9.89M |
| July 24, 2025 | 6.53 | 6.6 | 6.6 | 6.61 | 6.51 | 8.58M |
| July 23, 2025 | 6.53 | 6.54 | 6.54 | 6.6 | 6.51 | 10.69M |
| July 22, 2025 | 6.5 | 6.53 | 6.53 | 6.53 | 6.45 | 8.77M |
| July 21, 2025 | 6.43 | 6.5 | 6.5 | 6.5 | 6.4 | 13.44M |
| July 18, 2025 | 6.4 | 6.43 | 6.43 | 6.43 | 6.38 | 8.81M |
| July 17, 2025 | 6.43 | 6.4 | 6.4 | 6.43 | 6.37 | 9.99M |
| July 16, 2025 | 6.42 | 6.44 | 6.44 | 6.46 | 6.39 | 9.36M |
| July 15, 2025 | 6.48 | 6.41 | 6.41 | 6.49 | 6.36 | 13.34M |
| July 14, 2025 | 6.44 | 6.48 | 6.48 | 6.49 | 6.41 | 10.19M |
| July 11, 2025 | 6.43 | 6.43 | 6.43 | 6.48 | 6.41 | 10.79M |
| July 10, 2025 | 6.39 | 6.42 | 6.42 | 6.45 | 6.37 | 7.62M |
| July 09, 2025 | 6.37 | 6.4 | 6.4 | 6.44 | 6.37 | 11.39M |
| July 08, 2025 | 6.32 | 6.36 | 6.36 | 6.38 | 6.32 | 8.63M |
| July 07, 2025 | 6.29 | 6.33 | 6.33 | 6.35 | 6.27 | 8.9M |
| July 04, 2025 | 6.32 | 6.3 | 6.3 | 6.34 | 6.28 | 8.72M |
| July 03, 2025 | 6.31 | 6.31 | 6.31 | 6.33 | 6.28 | 8.14M |
| July 02, 2025 | 6.26 | 6.3 | 6.3 | 6.32 | 6.25 | 9.34M |
| July 01, 2025 | 6.29 | 6.27 | 6.27 | 6.3 | 6.23 | 7.07M |
| June 30, 2025 | 6.27 | 6.29 | 6.29 | 6.3 | 6.26 | 6.41M |
| June 27, 2025 | 6.26 | 6.26 | 6.26 | 6.3 | 6.25 | 7.84M |
| June 26, 2025 | 6.29 | 6.26 | 6.26 | 6.32 | 6.24 | 10.02M |
| June 25, 2025 | 6.55 | 6.58 | 6.58 | 6.6 | 6.52 | 12.18M |
| June 24, 2025 | 6.44 | 6.54 | 6.54 | 6.56 | 6.42 | 10.72M |
| June 23, 2025 | 6.34 | 6.43 | 6.43 | 6.43 | 6.32 | 5.17M |
| June 20, 2025 | 6.39 | 6.38 | 6.38 | 6.43 | 6.38 | 5.19M |
| June 19, 2025 | 6.45 | 6.35 | 6.35 | 6.47 | 6.35 | 8.2M |
| June 18, 2025 | 6.5 | 6.47 | 6.47 | 6.52 | 6.45 | 5.63M |
| June 17, 2025 | 6.5 | 6.51 | 6.51 | 6.51 | 6.47 | 6.16M |
| June 16, 2025 | 6.48 | 6.49 | 6.49 | 6.51 | 6.46 | 5.6M |
| June 13, 2025 | 6.59 | 6.47 | 6.47 | 6.6 | 6.47 | 16.66M |
| June 12, 2025 | 6.62 | 6.61 | 6.61 | 6.63 | 6.59 | 7.26M |
| June 11, 2025 | 6.58 | 6.64 | 6.64 | 6.66 | 6.57 | 12.57M |
| June 10, 2025 | 6.63 | 6.57 | 6.57 | 6.67 | 6.51 | 12.08M |
| June 09, 2025 | 6.62 | 6.63 | 6.63 | 6.65 | 6.6 | 7.76M |
| June 06, 2025 | 6.61 | 6.61 | 6.61 | 6.63 | 6.58 | 6.7M |
| June 05, 2025 | 6.61 | 6.6 | 6.6 | 6.66 | 6.59 | 9.39M |
| June 04, 2025 | 6.55 | 6.62 | 6.62 | 6.63 | 6.55 | 10.1M |
| June 03, 2025 | 6.55 | 6.56 | 6.56 | 6.57 | 6.5 | 7.07M |
| May 30, 2025 | 6.6 | 6.56 | 6.56 | 6.61 | 6.55 | 6.56M |