6.51
+0.05(+0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.46 | 6.51 | 6.51 | 6.53 | 6.44 | 13.04M |
| August 15, 2025 | 6.4 | 6.46 | 6.46 | 6.49 | 6.39 | 9.35M |
| August 14, 2025 | 6.52 | 6.41 | 6.41 | 6.53 | 6.39 | 13.91M |
| August 13, 2025 | 6.55 | 6.51 | 6.51 | 6.56 | 6.5 | 12.09M |
| August 12, 2025 | 6.6 | 6.55 | 6.55 | 6.63 | 6.53 | 9.89M |
| August 11, 2025 | 6.56 | 6.61 | 6.61 | 6.64 | 6.52 | 13.92M |
| August 08, 2025 | 6.51 | 6.54 | 6.54 | 6.57 | 6.5 | 8.03M |
| August 07, 2025 | 6.58 | 6.54 | 6.54 | 6.59 | 6.5 | 10.51M |
| August 06, 2025 | 6.59 | 6.58 | 6.58 | 6.6 | 6.55 | 10.39M |
| August 05, 2025 | 6.53 | 6.6 | 6.6 | 6.6 | 6.51 | 8.98M |
| August 04, 2025 | 6.46 | 6.53 | 6.53 | 6.53 | 6.39 | 8.16M |
| August 01, 2025 | 6.48 | 6.49 | 6.49 | 6.54 | 6.46 | 7.59M |
| July 31, 2025 | 6.62 | 6.5 | 6.5 | 6.63 | 6.46 | 14.7M |
| July 30, 2025 | 6.69 | 6.65 | 6.65 | 6.69 | 6.58 | 12.88M |
| July 29, 2025 | 6.64 | 6.71 | 6.71 | 6.71 | 6.57 | 15.73M |
| July 28, 2025 | 6.62 | 6.66 | 6.66 | 6.68 | 6.6 | 10.69M |
| July 25, 2025 | 6.75 | 6.63 | 6.63 | 6.75 | 6.63 | 17.37M |
| July 24, 2025 | 6.7 | 6.75 | 6.75 | 6.75 | 6.67 | 17.93M |
| July 23, 2025 | 6.96 | 6.74 | 6.74 | 6.99 | 6.71 | 36.08M |
| July 22, 2025 | 6.74 | 6.96 | 6.96 | 7.15 | 6.66 | 52.75M |
| July 21, 2025 | 6.56 | 6.7 | 6.7 | 6.7 | 6.55 | 25.02M |
| July 18, 2025 | 6.55 | 6.51 | 6.51 | 6.56 | 6.49 | 12.73M |
| July 17, 2025 | 6.51 | 6.54 | 6.54 | 6.54 | 6.45 | 14.8M |
| July 16, 2025 | 6.53 | 6.5 | 6.5 | 6.57 | 6.48 | 14.71M |
| July 15, 2025 | 6.77 | 6.52 | 6.52 | 6.78 | 6.46 | 31.07M |
| July 14, 2025 | 6.85 | 6.77 | 6.77 | 6.88 | 6.75 | 19.84M |
| July 11, 2025 | 6.8 | 6.85 | 6.85 | 6.91 | 6.73 | 23.73M |
| July 10, 2025 | 6.85 | 6.81 | 6.81 | 6.9 | 6.76 | 22.1M |
| July 09, 2025 | 7.05 | 6.92 | 6.81 | 7.08 | 6.88 | 33.17M |
| July 08, 2025 | 7.09 | 7.02 | 6.91 | 7.09 | 6.93 | 35.8M |
| July 07, 2025 | 6.83 | 7.07 | 6.96 | 7.08 | 6.77 | 47.59M |
| July 04, 2025 | 6.8 | 6.79 | 6.79 | 6.89 | 6.74 | 31.47M |
| July 03, 2025 | 7.07 | 6.86 | 6.86 | 7.13 | 6.83 | 53.69M |
| July 02, 2025 | 7.46 | 6.98 | 6.98 | 7.46 | 6.98 | 85.86M |
| July 01, 2025 | 6.85 | 7.02 | 7.02 | 7.04 | 6.8 | 48.17M |
| June 30, 2025 | 6.79 | 6.85 | 6.85 | 6.86 | 6.75 | 30.05M |
| June 27, 2025 | 6.8 | 6.79 | 6.79 | 6.93 | 6.77 | 41.56M |
| June 26, 2025 | 6.59 | 6.93 | 6.93 | 7.26 | 6.57 | 73.82M |
| June 25, 2025 | 6.61 | 6.63 | 6.63 | 6.63 | 6.52 | 28.45M |
| June 24, 2025 | 6.61 | 6.63 | 6.63 | 6.67 | 6.51 | 32.1M |
| June 23, 2025 | 6.43 | 6.61 | 6.61 | 6.61 | 6.36 | 30.64M |
| June 20, 2025 | 6.48 | 6.43 | 6.43 | 6.57 | 6.34 | 26.26M |
| June 19, 2025 | 6.84 | 6.46 | 6.46 | 6.84 | 6.46 | 43.83M |
| June 18, 2025 | 6.81 | 6.85 | 6.85 | 6.91 | 6.69 | 47.45M |
| June 17, 2025 | 6.8 | 6.79 | 6.79 | 6.82 | 6.62 | 44.1M |
| June 16, 2025 | 6.71 | 6.78 | 6.78 | 6.8 | 6.55 | 46.22M |
| June 13, 2025 | 6.75 | 6.71 | 6.71 | 6.9 | 6.71 | 56.35M |
| June 12, 2025 | 6.86 | 6.74 | 6.74 | 6.89 | 6.65 | 65.81M |
| June 11, 2025 | 7.06 | 6.93 | 6.93 | 7.36 | 6.86 | 136.72M |
| June 10, 2025 | 6.23 | 6.82 | 6.82 | 6.82 | 6.19 | 41.16M |
| June 09, 2025 | 6.11 | 6.2 | 6.2 | 6.2 | 6.11 | 18.4M |
| June 06, 2025 | 6.2 | 6.1 | 6.1 | 6.28 | 6.08 | 24.94M |
| June 05, 2025 | 6.32 | 6.19 | 6.19 | 6.33 | 6.15 | 31.6M |
| June 04, 2025 | 6.28 | 6.26 | 6.26 | 6.39 | 6.23 | 29.34M |
| June 03, 2025 | 6.14 | 6.29 | 6.29 | 6.34 | 6.03 | 36.15M |
| May 30, 2025 | 6.59 | 6.21 | 6.21 | 6.6 | 6.16 | 51.85M |
| May 29, 2025 | 6.41 | 6.55 | 6.55 | 6.79 | 6.41 | 75.72M |
| May 28, 2025 | 6.61 | 6.74 | 6.74 | 6.92 | 6.52 | 85.83M |
| May 27, 2025 | 6.31 | 6.61 | 6.61 | 6.92 | 6.19 | 97.02M |
| May 26, 2025 | 6.05 | 6.29 | 6.29 | 6.3 | 6.05 | 61.71M |