6.83
-0.01(-0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.77 | 6.83 | 6.83 | 6.94 | 6.7 | 107.17M |
| August 15, 2025 | 6.8 | 6.84 | 6.84 | 6.95 | 6.57 | 134M |
| August 14, 2025 | 6.56 | 6.88 | 6.88 | 6.93 | 6.54 | 189.31M |
| August 13, 2025 | 6.6 | 6.57 | 6.57 | 6.64 | 6.47 | 70.5M |
| August 12, 2025 | 6.49 | 6.61 | 6.61 | 6.67 | 6.48 | 74.03M |
| August 11, 2025 | 6.38 | 6.47 | 6.47 | 6.5 | 6.36 | 49.44M |
| August 08, 2025 | 6.42 | 6.41 | 6.41 | 6.5 | 6.35 | 54.94M |
| August 07, 2025 | 6.43 | 6.41 | 6.41 | 6.5 | 6.34 | 40.5M |
| August 06, 2025 | 6.46 | 6.43 | 6.43 | 6.5 | 6.4 | 30.32M |
| August 05, 2025 | 6.38 | 6.46 | 6.46 | 6.46 | 6.36 | 31.55M |
| August 04, 2025 | 6.3 | 6.38 | 6.38 | 6.38 | 6.25 | 23.92M |
| August 01, 2025 | 6.35 | 6.36 | 6.36 | 6.38 | 6.26 | 33.11M |
| July 31, 2025 | 6.44 | 6.35 | 6.35 | 6.54 | 6.33 | 45.44M |
| July 30, 2025 | 6.67 | 6.48 | 6.48 | 6.74 | 6.42 | 64.82M |
| July 29, 2025 | 6.63 | 6.69 | 6.69 | 6.76 | 6.47 | 70.08M |
| July 28, 2025 | 6.57 | 6.68 | 6.68 | 6.69 | 6.57 | 58.31M |
| July 25, 2025 | 6.62 | 6.56 | 6.56 | 6.65 | 6.52 | 41.1M |
| July 24, 2025 | 6.48 | 6.61 | 6.61 | 6.61 | 6.47 | 51.42M |
| July 23, 2025 | 6.53 | 6.47 | 6.47 | 6.56 | 6.43 | 48.64M |
| July 22, 2025 | 6.7 | 6.57 | 6.57 | 6.74 | 6.51 | 71.74M |
| July 21, 2025 | 6.72 | 6.72 | 6.72 | 6.77 | 6.65 | 42.27M |
| July 18, 2025 | 6.82 | 6.72 | 6.72 | 6.92 | 6.69 | 64.45M |
| July 17, 2025 | 6.79 | 6.83 | 6.83 | 6.92 | 6.76 | 60.99M |
| July 16, 2025 | 6.74 | 6.77 | 6.77 | 6.8 | 6.68 | 55.4M |
| July 15, 2025 | 6.93 | 6.8 | 6.8 | 6.94 | 6.7 | 70.54M |
| July 14, 2025 | 7.05 | 6.94 | 6.94 | 7.05 | 6.83 | 98.56M |
| July 11, 2025 | 6.95 | 7.1 | 7.1 | 7.15 | 6.93 | 123.69M |
| July 10, 2025 | 7.11 | 6.95 | 6.95 | 7.17 | 6.92 | 115.09M |
| July 09, 2025 | 7.29 | 7.14 | 7.14 | 7.29 | 7.08 | 116.79M |
| July 08, 2025 | 7.23 | 7.32 | 7.32 | 7.45 | 7.14 | 172.66M |
| July 07, 2025 | 6.89 | 7.3 | 7.3 | 7.35 | 6.89 | 175.63M |
| July 04, 2025 | 7.19 | 7.11 | 7.11 | 7.41 | 6.92 | 208.77M |
| July 03, 2025 | 7.5 | 7.43 | 7.43 | 7.87 | 7.42 | 336.58M |
| July 02, 2025 | 7.55 | 8.24 | 8.24 | 8.55 | 7.45 | 394.77M |
| July 01, 2025 | 7.85 | 7.77 | 7.77 | 8.61 | 7.71 | 310.77M |
| June 30, 2025 | 7.68 | 8.06 | 8.06 | 8.28 | 7.58 | 337.65M |
| June 27, 2025 | 7.73 | 7.53 | 7.53 | 7.95 | 7.5 | 250.89M |
| June 26, 2025 | 7.3 | 7.62 | 7.62 | 7.86 | 7.2 | 295.45M |
| June 25, 2025 | 7.07 | 7.57 | 7.57 | 7.84 | 6.9 | 304.77M |
| June 24, 2025 | 6.95 | 7.13 | 7.13 | 7.25 | 6.87 | 184.75M |
| June 23, 2025 | 6.45 | 6.95 | 6.95 | 7.01 | 6.42 | 169.08M |
| June 20, 2025 | 6.84 | 6.53 | 6.53 | 6.9 | 6.37 | 179.96M |
| June 19, 2025 | 7.32 | 6.97 | 6.97 | 7.59 | 6.97 | 207.94M |
| June 18, 2025 | 7.37 | 7.55 | 7.55 | 7.75 | 7.11 | 318.13M |
| June 17, 2025 | 7.32 | 7.36 | 7.36 | 7.69 | 7.21 | 284.18M |
| June 16, 2025 | 6.69 | 7.1 | 7.1 | 7.27 | 6.69 | 284.58M |
| June 13, 2025 | 7.2 | 6.62 | 6.62 | 7.25 | 6.55 | 233.75M |
| June 12, 2025 | 7.18 | 7.18 | 7.18 | 7.59 | 7.04 | 246.17M |
| June 11, 2025 | 7.63 | 7.5 | 7.5 | 7.91 | 7.36 | 264.09M |
| June 10, 2025 | 7.8 | 7.73 | 7.73 | 8.17 | 7.51 | 338.02M |
| June 09, 2025 | 7.86 | 8.22 | 8.22 | 8.33 | 7.42 | 403.29M |
| June 06, 2025 | 8.22 | 7.85 | 7.85 | 8.84 | 7.78 | 411.12M |
| June 05, 2025 | 7.36 | 8.11 | 8.11 | 8.44 | 7.2 | 423.28M |
| June 04, 2025 | 7.32 | 7.67 | 7.67 | 7.67 | 7.23 | 459.81M |
| June 03, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 10.19M |
| May 30, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 21.87M |
| May 29, 2025 | 5.44 | 5.76 | 5.76 | 5.76 | 5.36 | 194.82M |
| May 28, 2025 | 4.76 | 5.24 | 5.24 | 5.24 | 4.7 | 145.76M |
| May 27, 2025 | 4.75 | 4.76 | 4.76 | 4.84 | 4.67 | 44.42M |
| May 26, 2025 | 4.65 | 4.77 | 4.77 | 4.86 | 4.6 | 59.81M |