6.90
+0.05(+0.73%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 6.78 | 6.85 | 6.85 | 6.85 | 6.76 | 50.87M |
September 04, 2025 | 6.78 | 6.76 | 6.76 | 6.79 | 6.72 | 53.44M |
September 03, 2025 | 6.82 | 6.78 | 6.78 | 6.84 | 6.77 | 49.83M |
September 02, 2025 | 6.88 | 6.81 | 6.81 | 6.88 | 6.77 | 70.13M |
September 01, 2025 | 6.91 | 6.87 | 6.87 | 6.91 | 6.84 | 88.25M |
August 29, 2025 | 7 | 6.88 | 6.88 | 7.05 | 6.86 | 137.33M |
August 28, 2025 | 7.03 | 7.01 | 7.01 | 7.06 | 6.91 | 79.03M |
August 27, 2025 | 7.16 | 7.03 | 7.03 | 7.22 | 7.02 | 99.87M |
August 26, 2025 | 7.11 | 7.18 | 7.18 | 7.26 | 7.1 | 103.76M |
August 25, 2025 | 7.02 | 7.05 | 7.05 | 7.05 | 7 | 67.86M |
August 22, 2025 | 6.97 | 6.99 | 6.99 | 7 | 6.93 | 54.65M |
August 21, 2025 | 6.95 | 6.96 | 6.96 | 7.02 | 6.95 | 55.04M |
August 20, 2025 | 6.93 | 6.95 | 6.95 | 6.95 | 6.9 | 43.8M |
August 19, 2025 | 6.94 | 6.94 | 6.94 | 6.97 | 6.93 | 46.35M |
August 18, 2025 | 6.92 | 6.94 | 6.94 | 6.96 | 6.91 | 55.26M |
August 15, 2025 | 6.89 | 6.92 | 6.92 | 6.93 | 6.86 | 40.88M |
August 14, 2025 | 6.95 | 6.9 | 6.9 | 6.95 | 6.89 | 45.2M |
August 13, 2025 | 6.93 | 6.94 | 6.94 | 6.95 | 6.91 | 45.79M |
August 12, 2025 | 6.93 | 6.93 | 6.93 | 6.96 | 6.91 | 30.43M |
August 11, 2025 | 6.92 | 6.93 | 6.93 | 6.95 | 6.9 | 37.2M |
August 08, 2025 | 6.91 | 6.92 | 6.92 | 6.93 | 6.9 | 24.78M |
August 07, 2025 | 6.93 | 6.91 | 6.91 | 6.95 | 6.91 | 28.78M |
August 06, 2025 | 6.95 | 6.93 | 6.93 | 6.98 | 6.91 | 34.99M |
August 05, 2025 | 6.97 | 6.96 | 6.96 | 7.02 | 6.94 | 37.83M |
August 04, 2025 | 6.9 | 6.96 | 6.96 | 7.03 | 6.85 | 68.02M |
August 01, 2025 | 6.89 | 6.91 | 6.91 | 6.98 | 6.89 | 50.59M |
July 31, 2025 | 6.98 | 6.9 | 6.9 | 6.98 | 6.88 | 68.2M |
July 30, 2025 | 7.01 | 6.99 | 6.99 | 7.05 | 6.94 | 63.78M |
July 29, 2025 | 7 | 7.02 | 7.02 | 7.02 | 6.94 | 42.27M |
July 28, 2025 | 7.02 | 7 | 7 | 7.03 | 6.97 | 39.44M |
July 25, 2025 | 7.04 | 7.01 | 7.01 | 7.07 | 6.97 | 48.22M |
July 24, 2025 | 6.94 | 7.05 | 7.05 | 7.08 | 6.92 | 71.08M |
July 23, 2025 | 6.97 | 6.94 | 6.94 | 7 | 6.93 | 53.25M |
July 22, 2025 | 6.98 | 6.97 | 6.97 | 7 | 6.94 | 48.53M |
July 21, 2025 | 7 | 6.97 | 6.97 | 7 | 6.95 | 38.71M |
July 18, 2025 | 7.03 | 7 | 7 | 7.05 | 6.95 | 35.13M |
July 17, 2025 | 6.94 | 7.03 | 7.03 | 7.06 | 6.92 | 66.95M |
July 16, 2025 | 6.86 | 6.93 | 6.93 | 6.94 | 6.85 | 42.75M |
July 15, 2025 | 6.91 | 6.86 | 6.86 | 6.91 | 6.84 | 36.25M |
July 14, 2025 | 6.9 | 6.9 | 6.9 | 6.92 | 6.88 | 26.5M |
July 11, 2025 | 6.95 | 6.92 | 6.89 | 6.96 | 6.91 | 45.41M |
July 10, 2025 | 6.93 | 6.94 | 6.94 | 6.96 | 6.89 | 38.31M |
July 09, 2025 | 6.93 | 6.92 | 6.92 | 7.03 | 6.91 | 73.9M |
July 08, 2025 | 6.84 | 6.86 | 6.86 | 6.87 | 6.83 | 28.21M |
July 07, 2025 | 6.84 | 6.84 | 6.84 | 6.87 | 6.83 | 22.56M |
July 04, 2025 | 6.87 | 6.85 | 6.85 | 6.88 | 6.84 | 25.69M |
July 03, 2025 | 6.85 | 6.87 | 6.87 | 6.9 | 6.84 | 36.37M |
July 02, 2025 | 6.87 | 6.85 | 6.85 | 6.88 | 6.83 | 24.11M |
July 01, 2025 | 6.88 | 6.87 | 6.87 | 6.88 | 6.83 | 27.46M |
June 30, 2025 | 6.9 | 6.87 | 6.87 | 6.91 | 6.86 | 22.11M |
June 27, 2025 | 6.92 | 6.89 | 6.89 | 6.94 | 6.88 | 24.89M |
June 26, 2025 | 6.89 | 6.93 | 6.93 | 6.96 | 6.87 | 32.62M |
June 25, 2025 | 6.88 | 6.89 | 6.89 | 6.89 | 6.83 | 23.1M |
June 24, 2025 | 6.84 | 6.87 | 6.87 | 6.88 | 6.82 | 21.97M |
June 23, 2025 | 6.78 | 6.83 | 6.83 | 6.85 | 6.76 | 22.36M |
June 20, 2025 | 6.82 | 6.78 | 6.78 | 6.83 | 6.77 | 18.58M |
June 19, 2025 | 6.8 | 6.81 | 6.81 | 6.83 | 6.79 | 22.75M |
June 18, 2025 | 6.82 | 6.82 | 6.82 | 6.83 | 6.77 | 25.45M |
June 17, 2025 | 6.83 | 6.83 | 6.83 | 6.87 | 6.81 | 25.02M |
June 16, 2025 | 6.88 | 6.82 | 6.82 | 6.9 | 6.81 | 34.87M |