6.83
-0.03(-0.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 6.86 | 6.83 | 6.83 | 6.87 | 6.78 | 14.15M |
| August 21, 2025 | 6.84 | 6.86 | 6.86 | 6.88 | 6.82 | 14.99M |
| August 20, 2025 | 6.79 | 6.84 | 6.84 | 6.85 | 6.76 | 11.93M |
| August 19, 2025 | 6.77 | 6.8 | 6.8 | 6.81 | 6.74 | 11.13M |
| August 18, 2025 | 6.76 | 6.75 | 6.75 | 6.79 | 6.73 | 13.05M |
| August 15, 2025 | 6.74 | 6.77 | 6.77 | 6.8 | 6.74 | 8.71M |
| August 14, 2025 | 6.83 | 6.75 | 6.75 | 6.83 | 6.73 | 10.95M |
| August 13, 2025 | 6.84 | 6.82 | 6.82 | 6.85 | 6.81 | 9.83M |
| August 12, 2025 | 6.85 | 6.83 | 6.83 | 6.86 | 6.82 | 7.02M |
| August 11, 2025 | 6.85 | 6.84 | 6.84 | 6.87 | 6.82 | 9.82M |
| August 08, 2025 | 6.81 | 6.83 | 6.83 | 6.84 | 6.77 | 7.82M |
| August 07, 2025 | 6.85 | 6.81 | 6.81 | 6.89 | 6.81 | 8.49M |
| August 06, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.82 | 8.45M |
| August 05, 2025 | 6.85 | 6.86 | 6.86 | 6.86 | 6.82 | 5.27M |
| August 04, 2025 | 6.79 | 6.84 | 6.84 | 6.85 | 6.75 | 5.57M |
| August 01, 2025 | 6.81 | 6.81 | 6.81 | 6.87 | 6.8 | 7.19M |
| July 31, 2025 | 6.98 | 6.82 | 6.82 | 6.98 | 6.81 | 14.22M |
| July 30, 2025 | 6.97 | 6.98 | 6.98 | 7.04 | 6.95 | 8.87M |
| July 29, 2025 | 7.05 | 6.96 | 6.96 | 7.05 | 6.91 | 10.21M |
| July 28, 2025 | 7.09 | 7.04 | 7.04 | 7.1 | 7.02 | 12.74M |
| July 25, 2025 | 7.15 | 7.11 | 7.11 | 7.2 | 7.1 | 13.99M |
| July 24, 2025 | 7.1 | 7.13 | 7.13 | 7.15 | 7.08 | 10.21M |
| July 23, 2025 | 7.2 | 7.1 | 7.1 | 7.22 | 7.09 | 10.95M |
| July 22, 2025 | 7.16 | 7.2 | 7.2 | 7.2 | 7.06 | 12.22M |
| July 21, 2025 | 6.95 | 7.13 | 7.13 | 7.25 | 6.95 | 22.9M |
| July 18, 2025 | 6.84 | 6.95 | 6.95 | 6.97 | 6.84 | 11.7M |
| July 17, 2025 | 6.83 | 6.84 | 6.84 | 6.87 | 6.8 | 8.89M |
| July 16, 2025 | 6.84 | 6.82 | 6.82 | 6.87 | 6.8 | 10.82M |
| July 15, 2025 | 6.95 | 6.83 | 6.83 | 7.02 | 6.82 | 18.6M |
| July 14, 2025 | 6.66 | 6.88 | 6.88 | 6.96 | 6.66 | 41.94M |
| July 11, 2025 | 7.27 | 7.25 | 7.25 | 7.28 | 7.21 | 10.12M |
| July 10, 2025 | 7.24 | 7.28 | 7.28 | 7.3 | 7.23 | 7.92M |
| July 09, 2025 | 7.24 | 7.25 | 7.25 | 7.26 | 7.21 | 7.73M |
| July 08, 2025 | 7.21 | 7.24 | 7.24 | 7.24 | 7.19 | 7.46M |
| July 07, 2025 | 7.2 | 7.21 | 7.21 | 7.23 | 7.18 | 6.51M |
| July 04, 2025 | 7.27 | 7.22 | 7.22 | 7.29 | 7.21 | 10.1M |
| July 03, 2025 | 7.33 | 7.27 | 7.27 | 7.34 | 7.27 | 10.17M |
| July 02, 2025 | 7.35 | 7.33 | 7.33 | 7.38 | 7.27 | 8.77M |
| July 01, 2025 | 7.28 | 7.35 | 7.35 | 7.38 | 7.26 | 10.9M |
| June 30, 2025 | 7.28 | 7.28 | 7.28 | 7.32 | 7.25 | 9.93M |
| June 27, 2025 | 7.32 | 7.3 | 7.3 | 7.34 | 7.28 | 8.04M |
| June 26, 2025 | 7.38 | 7.32 | 7.32 | 7.4 | 7.3 | 10.53M |
| June 25, 2025 | 7.32 | 7.38 | 7.38 | 7.41 | 7.28 | 14.75M |
| June 24, 2025 | 7.27 | 7.32 | 7.32 | 7.33 | 7.26 | 10.27M |
| June 23, 2025 | 7.28 | 7.31 | 7.31 | 7.35 | 7.23 | 8.71M |
| June 20, 2025 | 7.28 | 7.35 | 7.35 | 7.4 | 7.26 | 13.49M |
| June 19, 2025 | 7.33 | 7.32 | 7.32 | 7.36 | 7.23 | 12.96M |
| June 18, 2025 | 7.33 | 7.39 | 7.39 | 7.48 | 7.28 | 14.02M |
| June 17, 2025 | 7.31 | 7.34 | 7.34 | 7.38 | 7.25 | 11.94M |
| June 16, 2025 | 7.29 | 7.35 | 7.35 | 7.39 | 7.25 | 17.06M |
| June 13, 2025 | 7.3 | 7.26 | 7.26 | 7.31 | 7.18 | 16.15M |
| June 12, 2025 | 7.32 | 7.29 | 7.29 | 7.4 | 7.24 | 17.15M |
| June 11, 2025 | 7.5 | 7.4 | 7.4 | 7.54 | 7.21 | 44.81M |
| June 10, 2025 | 7.22 | 7.72 | 7.72 | 7.9 | 7.22 | 48.53M |
| June 09, 2025 | 7.25 | 7.24 | 7.24 | 7.31 | 7.18 | 15.21M |
| June 06, 2025 | 7.12 | 7.29 | 7.29 | 7.32 | 7.03 | 25.31M |
| June 05, 2025 | 7.31 | 7.36 | 7.06 | 7.38 | 7.28 | 10.87M |
| June 04, 2025 | 7.32 | 7.32 | 7.02 | 7.33 | 7.24 | 7.03M |
| June 03, 2025 | 7.21 | 7.32 | 7.02 | 7.34 | 7.2 | 10.1M |
| May 30, 2025 | 7.2 | 7.23 | 7.23 | 7.27 | 7.18 | 8.67M |