6.83
-0.04(-0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 6.87 | 6.83 | 6.83 | 6.89 | 6.82 | 40.9M |
| September 11, 2025 | 6.82 | 6.87 | 6.87 | 6.88 | 6.8 | 41.47M |
| September 10, 2025 | 6.85 | 6.83 | 6.83 | 6.88 | 6.82 | 29.92M |
| September 09, 2025 | 6.89 | 6.86 | 6.86 | 6.89 | 6.83 | 32.47M |
| September 08, 2025 | 6.84 | 6.9 | 6.9 | 6.91 | 6.82 | 66.22M |
| 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 |