6.70
+0.22(+3.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.47 | 6.7 | 6.7 | 6.74 | 6.47 | 59.77M |
| August 15, 2025 | 6.44 | 6.48 | 6.48 | 6.48 | 6.4 | 28.63M |
| August 14, 2025 | 6.62 | 6.45 | 6.45 | 6.63 | 6.4 | 43.11M |
| August 13, 2025 | 6.64 | 6.61 | 6.61 | 6.73 | 6.6 | 38.87M |
| August 12, 2025 | 6.67 | 6.63 | 6.63 | 6.68 | 6.6 | 23.39M |
| August 11, 2025 | 6.53 | 6.68 | 6.68 | 6.68 | 6.52 | 38.23M |
| August 08, 2025 | 6.62 | 6.53 | 6.53 | 6.66 | 6.5 | 39.75M |
| August 07, 2025 | 6.69 | 6.65 | 6.65 | 6.78 | 6.64 | 46.77M |
| August 06, 2025 | 6.68 | 6.71 | 6.71 | 6.73 | 6.64 | 33.99M |
| August 05, 2025 | 6.7 | 6.71 | 6.71 | 6.73 | 6.62 | 41.22M |
| August 04, 2025 | 6.65 | 6.7 | 6.7 | 6.72 | 6.59 | 44.58M |
| August 01, 2025 | 6.74 | 6.76 | 6.76 | 6.79 | 6.58 | 88.68M |
| July 31, 2025 | 6.63 | 6.83 | 6.83 | 7.1 | 6.6 | 134.34M |
| July 30, 2025 | 6.5 | 6.68 | 6.68 | 6.73 | 6.49 | 75.86M |
| July 29, 2025 | 6.56 | 6.52 | 6.52 | 6.57 | 6.43 | 29.27M |
| July 28, 2025 | 6.5 | 6.58 | 6.58 | 6.61 | 6.45 | 43.66M |
| July 25, 2025 | 6.5 | 6.52 | 6.52 | 6.52 | 6.4 | 52.94M |
| July 24, 2025 | 6.26 | 6.42 | 6.42 | 6.55 | 6.26 | 54.73M |
| July 23, 2025 | 6.33 | 6.26 | 6.26 | 6.35 | 6.26 | 30M |
| July 22, 2025 | 6.41 | 6.35 | 6.35 | 6.41 | 6.32 | 26.81M |
| July 21, 2025 | 6.41 | 6.42 | 6.42 | 6.46 | 6.37 | 23.02M |
| July 18, 2025 | 6.46 | 6.41 | 6.41 | 6.51 | 6.39 | 27.31M |
| July 17, 2025 | 6.33 | 6.45 | 6.45 | 6.46 | 6.32 | 33.46M |
| July 16, 2025 | 6.3 | 6.39 | 6.39 | 6.69 | 6.29 | 44.72M |
| July 15, 2025 | 6.37 | 6.29 | 6.29 | 6.38 | 6.18 | 37.86M |
| July 14, 2025 | 6.5 | 6.4 | 6.4 | 6.51 | 6.36 | 36.47M |
| July 11, 2025 | 6.47 | 6.52 | 6.52 | 6.53 | 6.4 | 42.46M |
| July 10, 2025 | 6.48 | 6.47 | 6.47 | 6.54 | 6.44 | 34.93M |
| July 09, 2025 | 6.42 | 6.48 | 6.48 | 6.55 | 6.37 | 44.52M |
| July 08, 2025 | 6.34 | 6.42 | 6.42 | 6.47 | 6.31 | 23.82M |
| July 07, 2025 | 6.23 | 6.36 | 6.36 | 6.38 | 6.21 | 22.49M |
| July 04, 2025 | 6.39 | 6.28 | 6.28 | 6.39 | 6.25 | 31.08M |
| July 03, 2025 | 6.36 | 6.4 | 6.4 | 6.42 | 6.31 | 26.02M |
| July 02, 2025 | 6.4 | 6.35 | 6.35 | 6.42 | 6.31 | 29.16M |
| July 01, 2025 | 6.55 | 6.44 | 6.44 | 6.57 | 6.36 | 33.61M |
| June 30, 2025 | 6.46 | 6.53 | 6.53 | 6.55 | 6.45 | 31.87M |
| June 27, 2025 | 6.44 | 6.44 | 6.44 | 6.5 | 6.4 | 29.51M |
| June 26, 2025 | 6.49 | 6.44 | 6.44 | 6.55 | 6.38 | 44.31M |
| June 25, 2025 | 6.4 | 6.51 | 6.51 | 6.54 | 6.31 | 56.01M |
| June 24, 2025 | 6.27 | 6.39 | 6.39 | 6.42 | 6.27 | 43.1M |
| June 23, 2025 | 6.08 | 6.27 | 6.27 | 6.29 | 6.08 | 46.69M |
| June 20, 2025 | 6.71 | 6.24 | 6.24 | 6.74 | 6.23 | 78.83M |
| June 19, 2025 | 6.8 | 6.6 | 6.6 | 6.86 | 6.53 | 70.46M |
| June 18, 2025 | 7.01 | 6.85 | 6.85 | 7.11 | 6.81 | 79.39M |
| June 17, 2025 | 7.29 | 7.1 | 7.1 | 7.38 | 7.04 | 151.36M |
| June 16, 2025 | 6.5 | 7.18 | 7.18 | 7.18 | 6.45 | 113.98M |
| June 13, 2025 | 6.86 | 6.53 | 6.53 | 6.89 | 6.48 | 97.52M |
| June 12, 2025 | 6.93 | 6.95 | 6.95 | 7.12 | 6.86 | 88.7M |
| June 11, 2025 | 7.1 | 6.95 | 6.95 | 7.15 | 6.93 | 95.75M |
| June 10, 2025 | 7.28 | 7.01 | 7.01 | 7.47 | 6.95 | 155.1M |
| June 09, 2025 | 6.65 | 6.99 | 6.99 | 7.26 | 6.64 | 159.52M |
| June 06, 2025 | 6.81 | 6.6 | 6.6 | 6.85 | 6.6 | 49.92M |
| June 05, 2025 | 6.8 | 6.81 | 6.81 | 7.1 | 6.69 | 101.22M |
| June 04, 2025 | 6.57 | 6.75 | 6.75 | 6.76 | 6.51 | 63.11M |
| June 03, 2025 | 6.42 | 6.6 | 6.6 | 6.73 | 6.42 | 55.74M |
| May 30, 2025 | 6.78 | 6.5 | 6.5 | 6.78 | 6.48 | 59.07M |
| May 29, 2025 | 6.52 | 6.79 | 6.79 | 6.89 | 6.51 | 98.81M |
| May 28, 2025 | 6.58 | 6.57 | 6.57 | 6.75 | 6.36 | 76.82M |
| May 27, 2025 | 6.55 | 6.59 | 6.59 | 6.67 | 6.43 | 46.58M |
| May 26, 2025 | 6.44 | 6.54 | 6.54 | 6.63 | 6.31 | 49.8M |