6.84
-0.06(-0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.89 | 6.9 | 6.9 | 6.92 | 6.62 | 31.32M |
| September 04, 2025 | 6.57 | 6.87 | 6.87 | 6.92 | 6.54 | 39.94M |
| September 03, 2025 | 6.77 | 6.56 | 6.56 | 6.84 | 6.54 | 17.06M |
| September 02, 2025 | 6.75 | 6.8 | 6.8 | 6.88 | 6.67 | 20.04M |
| September 01, 2025 | 6.63 | 6.74 | 6.74 | 6.83 | 6.62 | 21.7M |
| August 29, 2025 | 6.73 | 6.66 | 6.66 | 6.89 | 6.66 | 21.59M |
| August 28, 2025 | 6.79 | 6.78 | 6.78 | 6.95 | 6.69 | 29.65M |
| August 27, 2025 | 6.84 | 6.83 | 6.83 | 7.11 | 6.78 | 38.97M |
| August 26, 2025 | 6.85 | 6.88 | 6.88 | 7 | 6.8 | 26.51M |
| August 25, 2025 | 6.76 | 6.9 | 6.9 | 7.05 | 6.67 | 36.75M |
| August 22, 2025 | 6.76 | 6.73 | 6.73 | 6.76 | 6.63 | 16.95M |
| August 21, 2025 | 6.77 | 6.76 | 6.76 | 6.85 | 6.7 | 26.6M |
| August 20, 2025 | 6.65 | 6.73 | 6.73 | 6.75 | 6.59 | 25.4M |
| August 19, 2025 | 6.44 | 6.66 | 6.66 | 6.73 | 6.43 | 30.91M |
| August 18, 2025 | 6.41 | 6.44 | 6.44 | 6.46 | 6.4 | 10.62M |
| August 15, 2025 | 6.41 | 6.43 | 6.43 | 6.45 | 6.38 | 9.61M |
| August 14, 2025 | 6.58 | 6.43 | 6.43 | 6.63 | 6.43 | 15.47M |
| August 13, 2025 | 6.69 | 6.58 | 6.58 | 6.76 | 6.54 | 25.08M |
| August 12, 2025 | 6.43 | 6.49 | 6.49 | 6.53 | 6.43 | 11.24M |
| August 11, 2025 | 6.38 | 6.43 | 6.43 | 6.45 | 6.37 | 8.72M |
| August 08, 2025 | 6.4 | 6.4 | 6.4 | 6.43 | 6.38 | 6.01M |
| August 07, 2025 | 6.42 | 6.41 | 6.41 | 6.45 | 6.39 | 7.01M |
| August 06, 2025 | 6.42 | 6.41 | 6.41 | 6.45 | 6.38 | 6.73M |
| August 05, 2025 | 6.41 | 6.45 | 6.45 | 6.47 | 6.39 | 6.27M |
| August 04, 2025 | 6.38 | 6.4 | 6.4 | 6.42 | 6.35 | 5.96M |
| August 01, 2025 | 6.43 | 6.44 | 6.44 | 6.5 | 6.39 | 7.49M |
| July 31, 2025 | 6.6 | 6.45 | 6.45 | 6.6 | 6.44 | 18.23M |
| July 30, 2025 | 6.46 | 6.63 | 6.63 | 6.68 | 6.44 | 23.72M |
| July 29, 2025 | 6.54 | 6.49 | 6.49 | 6.56 | 6.43 | 11.03M |
| July 28, 2025 | 6.53 | 6.54 | 6.54 | 6.61 | 6.52 | 6.85M |
| July 25, 2025 | 6.63 | 6.55 | 6.55 | 6.65 | 6.55 | 11.13M |
| July 24, 2025 | 6.48 | 6.64 | 6.64 | 6.66 | 6.48 | 17.61M |
| July 23, 2025 | 6.51 | 6.51 | 6.51 | 6.59 | 6.49 | 9.43M |
| July 22, 2025 | 6.56 | 6.52 | 6.52 | 6.57 | 6.45 | 7.65M |
| July 21, 2025 | 6.42 | 6.55 | 6.55 | 6.57 | 6.42 | 10.55M |
| July 18, 2025 | 6.49 | 6.45 | 6.45 | 6.5 | 6.43 | 7.49M |
| July 17, 2025 | 6.46 | 6.49 | 6.49 | 6.68 | 6.46 | 16.07M |
| July 16, 2025 | 6.36 | 6.45 | 6.45 | 6.48 | 6.35 | 10.38M |
| July 15, 2025 | 6.54 | 6.36 | 6.36 | 6.56 | 6.33 | 17.9M |
| July 14, 2025 | 6.62 | 6.63 | 6.63 | 6.65 | 6.57 | 8.02M |
| July 11, 2025 | 6.59 | 6.62 | 6.62 | 6.63 | 6.51 | 10.78M |
| July 10, 2025 | 6.54 | 6.61 | 6.61 | 6.64 | 6.51 | 9.59M |
| July 09, 2025 | 6.54 | 6.55 | 6.55 | 6.59 | 6.51 | 9.59M |
| July 08, 2025 | 6.47 | 6.54 | 6.54 | 6.54 | 6.46 | 7.07M |
| July 07, 2025 | 6.42 | 6.47 | 6.47 | 6.48 | 6.4 | 4.79M |
| July 04, 2025 | 6.53 | 6.46 | 6.46 | 6.54 | 6.43 | 7.47M |
| July 03, 2025 | 6.54 | 6.51 | 6.51 | 6.56 | 6.5 | 5.6M |
| July 02, 2025 | 6.52 | 6.54 | 6.54 | 6.59 | 6.51 | 5.96M |
| July 01, 2025 | 6.56 | 6.55 | 6.55 | 6.62 | 6.49 | 7.42M |
| June 30, 2025 | 6.56 | 6.59 | 6.59 | 6.67 | 6.52 | 7.57M |
| June 27, 2025 | 6.62 | 6.56 | 6.56 | 6.62 | 6.53 | 9.97M |
| June 26, 2025 | 6.48 | 6.65 | 6.65 | 6.69 | 6.46 | 16.95M |
| June 25, 2025 | 6.64 | 6.55 | 6.55 | 6.7 | 6.5 | 15.13M |
| June 24, 2025 | 6.37 | 6.48 | 6.48 | 6.48 | 6.35 | 10.13M |
| June 23, 2025 | 6.3 | 6.36 | 6.36 | 6.37 | 6.21 | 7.35M |
| June 20, 2025 | 6.28 | 6.29 | 6.29 | 6.4 | 6.26 | 10.11M |
| June 19, 2025 | 6.48 | 6.27 | 6.27 | 6.48 | 6.25 | 11.94M |
| June 18, 2025 | 6.64 | 6.48 | 6.48 | 6.65 | 6.47 | 10.38M |
| June 17, 2025 | 6.68 | 6.65 | 6.65 | 6.72 | 6.64 | 6.9M |
| June 16, 2025 | 6.67 | 6.66 | 6.66 | 6.7 | 6.61 | 10.81M |