6.76
-0.07(-1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 6.81 | 6.76 | 6.76 | 6.86 | 6.72 | 34.35M |
| September 08, 2025 | 6.67 | 6.83 | 6.83 | 6.85 | 6.67 | 52.57M |
| September 05, 2025 | 6.62 | 6.64 | 6.64 | 6.64 | 6.52 | 28.26M |
| September 04, 2025 | 6.58 | 6.62 | 6.62 | 6.65 | 6.54 | 33.95M |
| September 03, 2025 | 6.75 | 6.58 | 6.58 | 6.79 | 6.57 | 35.02M |
| September 02, 2025 | 6.71 | 6.73 | 6.73 | 6.74 | 6.62 | 44.73M |
| September 01, 2025 | 6.68 | 6.7 | 6.7 | 6.75 | 6.62 | 37.37M |
| August 29, 2025 | 6.69 | 6.63 | 6.63 | 6.74 | 6.62 | 35.24M |
| August 28, 2025 | 6.78 | 6.68 | 6.68 | 6.81 | 6.56 | 55.38M |
| August 27, 2025 | 6.94 | 6.73 | 6.73 | 6.97 | 6.71 | 71.62M |
| August 26, 2025 | 6.67 | 6.97 | 6.97 | 7.06 | 6.63 | 103.64M |
| August 25, 2025 | 6.6 | 6.62 | 6.62 | 6.62 | 6.56 | 40.49M |
| August 22, 2025 | 6.66 | 6.6 | 6.6 | 6.68 | 6.53 | 35.55M |
| August 21, 2025 | 6.56 | 6.6 | 6.6 | 6.61 | 6.52 | 39.86M |
| August 20, 2025 | 6.48 | 6.53 | 6.53 | 6.53 | 6.45 | 23.31M |
| August 19, 2025 | 6.47 | 6.49 | 6.49 | 6.52 | 6.45 | 27.01M |
| August 18, 2025 | 6.45 | 6.46 | 6.46 | 6.48 | 6.43 | 34.74M |
| August 15, 2025 | 6.41 | 6.43 | 6.43 | 6.45 | 6.4 | 30.08M |
| August 14, 2025 | 6.54 | 6.41 | 6.41 | 6.55 | 6.41 | 27.15M |
| August 13, 2025 | 6.58 | 6.53 | 6.53 | 6.6 | 6.48 | 28.39M |
| August 12, 2025 | 6.6 | 6.56 | 6.56 | 6.66 | 6.55 | 23.9M |
| August 11, 2025 | 6.58 | 6.59 | 6.59 | 6.63 | 6.55 | 33.66M |
| August 08, 2025 | 6.46 | 6.58 | 6.58 | 6.59 | 6.45 | 40.49M |
| August 07, 2025 | 6.43 | 6.45 | 6.45 | 6.45 | 6.4 | 19.16M |
| August 06, 2025 | 6.45 | 6.44 | 6.44 | 6.46 | 6.38 | 25.2M |
| August 05, 2025 | 6.42 | 6.45 | 6.45 | 6.45 | 6.38 | 18.32M |
| August 04, 2025 | 6.41 | 6.42 | 6.42 | 6.44 | 6.37 | 16.14M |
| August 01, 2025 | 6.39 | 6.43 | 6.43 | 6.46 | 6.37 | 18.37M |
| July 31, 2025 | 6.54 | 6.39 | 6.39 | 6.54 | 6.37 | 31.59M |
| July 30, 2025 | 6.5 | 6.53 | 6.53 | 6.58 | 6.48 | 23.08M |
| July 29, 2025 | 6.6 | 6.5 | 6.5 | 6.61 | 6.44 | 29.58M |
| July 28, 2025 | 6.63 | 6.61 | 6.61 | 6.65 | 6.57 | 21M |
| July 25, 2025 | 6.68 | 6.62 | 6.62 | 6.73 | 6.61 | 27.58M |
| July 24, 2025 | 6.6 | 6.63 | 6.63 | 6.64 | 6.5 | 42.09M |
| July 23, 2025 | 6.76 | 6.63 | 6.63 | 6.88 | 6.59 | 74.88M |
| July 22, 2025 | 6.49 | 6.67 | 6.67 | 6.7 | 6.45 | 53.48M |
| July 21, 2025 | 6.35 | 6.5 | 6.5 | 6.53 | 6.34 | 43.87M |
| July 18, 2025 | 6.34 | 6.36 | 6.36 | 6.36 | 6.32 | 16.38M |
| July 17, 2025 | 6.33 | 6.34 | 6.34 | 6.37 | 6.3 | 15.57M |
| July 16, 2025 | 6.29 | 6.33 | 6.33 | 6.34 | 6.29 | 20.8M |
| July 15, 2025 | 6.38 | 6.29 | 6.29 | 6.41 | 6.27 | 24.92M |
| July 14, 2025 | 6.35 | 6.4 | 6.4 | 6.45 | 6.34 | 31.39M |
| July 11, 2025 | 6.33 | 6.35 | 6.35 | 6.39 | 6.33 | 26.32M |
| July 10, 2025 | 6.36 | 6.35 | 6.35 | 6.39 | 6.3 | 22.23M |
| July 09, 2025 | 6.28 | 6.31 | 6.31 | 6.36 | 6.26 | 33.02M |
| July 08, 2025 | 6.27 | 6.29 | 6.29 | 6.3 | 6.24 | 18.8M |
| July 07, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.23 | 14.34M |
| July 04, 2025 | 6.27 | 6.27 | 6.27 | 6.32 | 6.26 | 24.33M |
| July 03, 2025 | 6.29 | 6.27 | 6.27 | 6.33 | 6.25 | 28.55M |
| July 02, 2025 | 6.19 | 6.26 | 6.26 | 6.26 | 6.18 | 29.22M |
| July 01, 2025 | 6.19 | 6.19 | 6.19 | 6.2 | 6.16 | 18.14M |
| June 30, 2025 | 6.23 | 6.19 | 6.19 | 6.23 | 6.16 | 21.16M |
| June 27, 2025 | 6.21 | 6.21 | 6.21 | 6.24 | 6.19 | 16.15M |
| June 26, 2025 | 6.23 | 6.21 | 6.21 | 6.23 | 6.19 | 17.03M |
| June 25, 2025 | 6.21 | 6.22 | 6.22 | 6.23 | 6.17 | 21.19M |
| June 24, 2025 | 6.15 | 6.2 | 6.2 | 6.21 | 6.14 | 15.1M |
| June 23, 2025 | 6.11 | 6.14 | 6.14 | 6.16 | 6.08 | 13.43M |
| June 20, 2025 | 6.14 | 6.13 | 6.13 | 6.17 | 6.11 | 13.22M |
| June 19, 2025 | 6.2 | 6.13 | 6.13 | 6.22 | 6.11 | 22.46M |
| June 18, 2025 | 6.27 | 6.21 | 6.21 | 6.29 | 6.2 | 24.25M |