6.88
-0.3(-4.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 7.16 | 6.88 | 6.88 | 7.19 | 6.84 | 26.1M |
| August 21, 2025 | 7.12 | 7.18 | 7.18 | 7.2 | 7.09 | 8.78M |
| August 20, 2025 | 6.99 | 7.13 | 7.13 | 7.17 | 6.93 | 8.23M |
| August 19, 2025 | 6.98 | 7.04 | 7.04 | 7.06 | 6.92 | 8.11M |
| August 18, 2025 | 7.01 | 6.98 | 6.98 | 7.12 | 6.97 | 9.54M |
| August 15, 2025 | 6.95 | 7 | 7 | 7.05 | 6.92 | 6.55M |
| August 14, 2025 | 7.15 | 6.94 | 6.94 | 7.17 | 6.92 | 10.15M |
| August 13, 2025 | 7.25 | 7.14 | 7.14 | 7.26 | 7.12 | 9.07M |
| August 12, 2025 | 7.29 | 7.23 | 7.23 | 7.31 | 7.21 | 7.41M |
| August 11, 2025 | 7.19 | 7.25 | 7.25 | 7.32 | 7.16 | 7.15M |
| August 08, 2025 | 7.17 | 7.2 | 7.2 | 7.21 | 7.1 | 6.61M |
| August 07, 2025 | 7.24 | 7.19 | 7.19 | 7.26 | 7.17 | 4.89M |
| August 06, 2025 | 7.21 | 7.24 | 7.24 | 7.24 | 7.17 | 7.02M |
| August 05, 2025 | 7.19 | 7.2 | 7.2 | 7.21 | 7.15 | 5.06M |
| August 04, 2025 | 7.12 | 7.16 | 7.16 | 7.19 | 7.04 | 5.45M |
| August 01, 2025 | 7.08 | 7.14 | 7.14 | 7.17 | 7.02 | 6.66M |
| July 31, 2025 | 7.2 | 7.05 | 7.05 | 7.25 | 7.03 | 8.2M |
| July 30, 2025 | 7.23 | 7.2 | 7.2 | 7.27 | 7.13 | 5.84M |
| July 29, 2025 | 7.29 | 7.24 | 7.24 | 7.29 | 7.16 | 7.11M |
| July 28, 2025 | 7.28 | 7.28 | 7.28 | 7.29 | 7.23 | 6.46M |
| July 25, 2025 | 7.26 | 7.25 | 7.25 | 7.3 | 7.23 | 5.35M |
| July 24, 2025 | 7.21 | 7.26 | 7.26 | 7.27 | 7.2 | 6.35M |
| July 23, 2025 | 7.29 | 7.22 | 7.22 | 7.34 | 7.2 | 7.56M |
| July 22, 2025 | 7.28 | 7.31 | 7.31 | 7.32 | 7.22 | 7.89M |
| July 21, 2025 | 7.19 | 7.28 | 7.28 | 7.31 | 7.16 | 10.55M |
| July 18, 2025 | 7.16 | 7.14 | 7.14 | 7.21 | 7.1 | 5.62M |
| July 17, 2025 | 7.11 | 7.16 | 7.16 | 7.18 | 7.1 | 6.91M |
| July 16, 2025 | 7.14 | 7.13 | 7.13 | 7.19 | 7.08 | 6.04M |
| July 15, 2025 | 7.17 | 7.12 | 7.12 | 7.21 | 7.02 | 12.21M |
| July 14, 2025 | 7 | 7.21 | 7.21 | 7.22 | 6.99 | 12.94M |
| July 11, 2025 | 7.04 | 7.03 | 7.03 | 7.11 | 6.98 | 9.74M |
| July 10, 2025 | 7.01 | 7.07 | 7.07 | 7.16 | 7 | 11.38M |
| July 09, 2025 | 7.12 | 7 | 7 | 7.14 | 6.97 | 12.43M |
| July 08, 2025 | 7.03 | 7.12 | 7.12 | 7.14 | 6.98 | 11.75M |
| July 07, 2025 | 6.93 | 7.03 | 7.03 | 7.05 | 6.92 | 13.85M |
| July 04, 2025 | 7.02 | 6.99 | 6.99 | 7.12 | 6.92 | 27.94M |
| July 03, 2025 | 6.94 | 7.19 | 7.19 | 7.59 | 6.91 | 40.47M |
| July 02, 2025 | 6.89 | 6.9 | 6.9 | 6.91 | 6.83 | 6.74M |
| July 01, 2025 | 6.86 | 6.9 | 6.9 | 6.92 | 6.79 | 7.44M |
| June 30, 2025 | 6.74 | 6.88 | 6.88 | 6.88 | 6.72 | 10.12M |
| June 27, 2025 | 6.71 | 6.75 | 6.75 | 6.76 | 6.69 | 6.54M |
| June 26, 2025 | 6.72 | 6.69 | 6.69 | 6.82 | 6.66 | 7.13M |
| June 25, 2025 | 6.74 | 6.7 | 6.7 | 6.77 | 6.63 | 7.16M |
| June 24, 2025 | 6.55 | 6.69 | 6.69 | 6.7 | 6.51 | 7.1M |
| June 23, 2025 | 6.33 | 6.51 | 6.51 | 6.54 | 6.31 | 6.53M |
| June 20, 2025 | 6.37 | 6.37 | 6.37 | 6.44 | 6.34 | 5.23M |
| June 19, 2025 | 6.52 | 6.37 | 6.37 | 6.55 | 6.35 | 7.18M |
| June 18, 2025 | 6.62 | 6.54 | 6.54 | 6.65 | 6.5 | 7.59M |
| June 17, 2025 | 6.68 | 6.65 | 6.65 | 6.76 | 6.59 | 8.65M |
| June 16, 2025 | 6.72 | 6.66 | 6.66 | 6.78 | 6.65 | 7.36M |
| June 13, 2025 | 6.84 | 6.73 | 6.73 | 6.89 | 6.69 | 11.63M |
| June 12, 2025 | 6.74 | 6.86 | 6.86 | 6.99 | 6.69 | 14.66M |
| June 11, 2025 | 6.75 | 6.73 | 6.73 | 6.81 | 6.71 | 8.9M |
| June 10, 2025 | 6.85 | 6.75 | 6.75 | 6.88 | 6.68 | 11.98M |
| June 09, 2025 | 6.72 | 6.85 | 6.85 | 6.85 | 6.72 | 10.17M |
| June 06, 2025 | 6.73 | 6.74 | 6.74 | 6.8 | 6.66 | 8.09M |
| June 05, 2025 | 6.77 | 6.71 | 6.71 | 6.82 | 6.68 | 10.99M |
| June 04, 2025 | 6.66 | 6.75 | 6.75 | 6.78 | 6.62 | 14.41M |
| June 03, 2025 | 6.49 | 6.71 | 6.71 | 6.79 | 6.45 | 22.21M |
| May 30, 2025 | 6.55 | 6.64 | 6.64 | 6.97 | 6.47 | 25.87M |