6.61
-0.03(-0.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.74 | 6.61 | 6.61 | 6.83 | 6.55 | 70.07M |
| August 15, 2025 | 6.48 | 6.64 | 6.64 | 6.77 | 6.46 | 77.67M |
| August 14, 2025 | 6.8 | 6.52 | 6.52 | 6.83 | 6.49 | 94.98M |
| August 13, 2025 | 6.95 | 6.81 | 6.81 | 7.07 | 6.63 | 120.97M |
| August 12, 2025 | 6.95 | 6.93 | 6.93 | 7.12 | 6.89 | 98.31M |
| August 11, 2025 | 6.95 | 6.95 | 6.95 | 7.08 | 6.79 | 165.67M |
| August 08, 2025 | 6.54 | 7.01 | 7.01 | 7.24 | 6.54 | 259.22M |
| August 07, 2025 | 6.68 | 6.58 | 6.58 | 6.7 | 6.48 | 55.73M |
| August 06, 2025 | 6.61 | 6.7 | 6.7 | 6.73 | 6.55 | 64.68M |
| August 05, 2025 | 6.6 | 6.63 | 6.63 | 6.65 | 6.52 | 88.01M |
| August 04, 2025 | 6.45 | 6.62 | 6.62 | 6.72 | 6.33 | 158.53M |
| August 01, 2025 | 5.95 | 6.39 | 6.39 | 6.47 | 5.94 | 141M |
| July 31, 2025 | 6.1 | 5.95 | 5.95 | 6.11 | 5.92 | 55.91M |
| July 30, 2025 | 6.09 | 6.12 | 6.12 | 6.21 | 6.08 | 43.52M |
| July 29, 2025 | 6.06 | 6.11 | 6.11 | 6.11 | 6.01 | 41.91M |
| July 28, 2025 | 6.14 | 6.06 | 6.06 | 6.14 | 6.02 | 41.31M |
| July 25, 2025 | 6.2 | 6.15 | 6.15 | 6.26 | 6.13 | 39.57M |
| July 24, 2025 | 6.11 | 6.18 | 6.18 | 6.19 | 6.1 | 47.61M |
| July 23, 2025 | 6.2 | 6.17 | 6.17 | 6.37 | 6.15 | 72.19M |
| July 22, 2025 | 6.18 | 6.22 | 6.22 | 6.23 | 6.08 | 59.48M |
| July 21, 2025 | 6.08 | 6.17 | 6.17 | 6.2 | 6.07 | 61.56M |
| July 18, 2025 | 6 | 6.03 | 6.03 | 6.08 | 5.99 | 34.81M |
| July 17, 2025 | 5.95 | 5.99 | 5.99 | 6.05 | 5.88 | 50.54M |
| July 16, 2025 | 6.03 | 5.94 | 5.94 | 6.1 | 5.88 | 51.31M |
| July 15, 2025 | 5.95 | 6.04 | 6.04 | 6.08 | 5.92 | 61.85M |
| July 14, 2025 | 5.95 | 5.95 | 5.95 | 6.02 | 5.88 | 45.62M |
| July 11, 2025 | 5.86 | 5.95 | 5.95 | 6.01 | 5.86 | 48.09M |
| July 10, 2025 | 5.88 | 5.87 | 5.87 | 5.91 | 5.84 | 28.45M |
| July 09, 2025 | 5.92 | 5.87 | 5.87 | 5.98 | 5.84 | 30.31M |
| July 08, 2025 | 5.85 | 5.92 | 5.92 | 5.94 | 5.83 | 36.06M |
| July 07, 2025 | 5.9 | 5.86 | 5.86 | 5.91 | 5.82 | 36.19M |
| July 04, 2025 | 5.95 | 5.91 | 5.91 | 6.1 | 5.89 | 51.78M |
| July 03, 2025 | 6.02 | 5.95 | 5.95 | 6.05 | 5.83 | 60.3M |
| July 02, 2025 | 5.92 | 6.01 | 6.01 | 6.05 | 5.88 | 62.78M |
| July 01, 2025 | 5.85 | 5.94 | 5.94 | 5.99 | 5.6 | 59.69M |
| June 30, 2025 | 5.6 | 5.82 | 5.82 | 5.98 | 5.59 | 85.13M |
| June 27, 2025 | 5.5 | 5.61 | 5.61 | 5.69 | 5.48 | 44.11M |
| June 26, 2025 | 5.57 | 5.49 | 5.49 | 5.6 | 5.48 | 34.85M |
| June 25, 2025 | 5.57 | 5.58 | 5.58 | 5.61 | 5.53 | 30.2M |
| June 24, 2025 | 5.46 | 5.54 | 5.54 | 5.62 | 5.45 | 31.97M |
| June 23, 2025 | 5.4 | 5.45 | 5.45 | 5.46 | 5.37 | 17.68M |
| June 20, 2025 | 5.42 | 5.42 | 5.42 | 5.45 | 5.38 | 17.03M |
| June 19, 2025 | 5.57 | 5.41 | 5.41 | 5.57 | 5.37 | 34.53M |
| June 18, 2025 | 5.6 | 5.57 | 5.57 | 5.6 | 5.49 | 28.02M |
| June 17, 2025 | 5.69 | 5.62 | 5.59 | 5.69 | 5.59 | 24.44M |
| June 16, 2025 | 5.65 | 5.67 | 5.64 | 5.71 | 5.63 | 18.47M |
| June 13, 2025 | 5.79 | 5.68 | 5.65 | 5.79 | 5.65 | 36.25M |
| June 12, 2025 | 5.85 | 5.8 | 5.77 | 5.85 | 5.77 | 26.11M |
| June 11, 2025 | 5.81 | 5.85 | 5.82 | 5.92 | 5.8 | 26.09M |
| June 10, 2025 | 5.92 | 5.82 | 5.82 | 5.95 | 5.73 | 36.33M |
| June 09, 2025 | 5.77 | 5.92 | 5.92 | 5.99 | 5.75 | 51.94M |
| June 06, 2025 | 5.82 | 5.77 | 5.77 | 5.86 | 5.76 | 29.06M |
| June 05, 2025 | 5.91 | 5.79 | 5.79 | 5.91 | 5.77 | 28.83M |
| June 04, 2025 | 5.78 | 5.87 | 5.87 | 5.9 | 5.78 | 32.91M |
| June 03, 2025 | 5.77 | 5.77 | 5.77 | 5.85 | 5.72 | 33.07M |
| May 30, 2025 | 5.85 | 5.85 | 5.85 | 5.9 | 5.78 | 24.96M |
| May 29, 2025 | 5.8 | 5.86 | 5.86 | 5.92 | 5.79 | 26.12M |
| May 28, 2025 | 5.87 | 5.82 | 5.82 | 5.92 | 5.73 | 36.52M |
| May 27, 2025 | 5.91 | 5.87 | 5.87 | 5.95 | 5.85 | 26.75M |
| May 26, 2025 | 5.97 | 5.93 | 5.93 | 6.01 | 5.86 | 33.01M |