6.89
-0.08(-1.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6.98 | 6.89 | 6.89 | 7.07 | 6.89 | 20.6M |
| October 16, 2025 | 7.1 | 6.97 | 6.97 | 7.11 | 6.94 | 25.59M |
| October 15, 2025 | 7 | 7.11 | 7.11 | 7.25 | 6.94 | 35.05M |
| October 14, 2025 | 7 | 7 | 7 | 7.15 | 6.96 | 31.12M |
| October 13, 2025 | 6.85 | 7 | 7 | 7.01 | 6.8 | 29.56M |
| October 10, 2025 | 6.91 | 7.11 | 7.11 | 7.15 | 6.76 | 51.37M |
| October 09, 2025 | 6.73 | 6.94 | 6.94 | 6.99 | 6.7 | 45.79M |
| September 30, 2025 | 6.53 | 6.59 | 6.59 | 6.62 | 6.5 | 13.7M |
| September 29, 2025 | 6.5 | 6.55 | 6.55 | 6.58 | 6.39 | 17.85M |
| September 26, 2025 | 6.43 | 6.41 | 6.41 | 6.51 | 6.4 | 11.83M |
| September 25, 2025 | 6.6 | 6.46 | 6.46 | 6.64 | 6.45 | 15.2M |
| September 24, 2025 | 6.56 | 6.59 | 6.59 | 6.6 | 6.43 | 18.31M |
| September 23, 2025 | 6.63 | 6.55 | 6.55 | 6.63 | 6.31 | 22.85M |
| September 22, 2025 | 6.84 | 6.65 | 6.65 | 6.85 | 6.58 | 28.02M |
| September 19, 2025 | 6.61 | 6.88 | 6.88 | 6.96 | 6.59 | 45.46M |
| September 18, 2025 | 6.77 | 6.61 | 6.61 | 6.77 | 6.56 | 19.31M |
| September 17, 2025 | 6.77 | 6.77 | 6.77 | 6.79 | 6.7 | 12.57M |
| September 16, 2025 | 6.82 | 6.78 | 6.78 | 6.82 | 6.7 | 15.25M |
| September 15, 2025 | 6.86 | 6.81 | 6.81 | 6.86 | 6.73 | 13.56M |
| September 12, 2025 | 6.8 | 6.85 | 6.85 | 6.89 | 6.76 | 20.49M |
| September 11, 2025 | 6.8 | 6.79 | 6.79 | 6.81 | 6.71 | 16.59M |
| September 10, 2025 | 6.79 | 6.84 | 6.84 | 6.92 | 6.7 | 21.73M |
| September 09, 2025 | 6.8 | 6.77 | 6.77 | 6.81 | 6.7 | 12.45M |
| September 08, 2025 | 6.74 | 6.8 | 6.8 | 6.81 | 6.71 | 12.92M |
| September 05, 2025 | 6.62 | 6.75 | 6.75 | 6.75 | 6.58 | 15.92M |
| September 04, 2025 | 6.62 | 6.6 | 6.6 | 6.71 | 6.56 | 17.46M |
| September 03, 2025 | 6.77 | 6.63 | 6.63 | 6.81 | 6.6 | 15.92M |
| September 02, 2025 | 6.87 | 6.77 | 6.77 | 6.88 | 6.72 | 18.15M |
| September 01, 2025 | 6.84 | 6.88 | 6.88 | 6.89 | 6.77 | 16.62M |
| August 29, 2025 | 6.95 | 6.84 | 6.84 | 6.98 | 6.83 | 18.13M |
| August 28, 2025 | 6.91 | 6.94 | 6.94 | 6.98 | 6.71 | 29.01M |
| August 27, 2025 | 7.16 | 6.93 | 6.93 | 7.17 | 6.93 | 36.6M |
| August 26, 2025 | 7.3 | 7.18 | 7.18 | 7.31 | 7.16 | 33.1M |
| August 25, 2025 | 7.18 | 7.3 | 7.3 | 7.34 | 7.14 | 60.98M |
| August 22, 2025 | 6.98 | 7.2 | 7.2 | 7.31 | 6.95 | 65.84M |
| August 21, 2025 | 7.05 | 7 | 7 | 7.11 | 6.98 | 36.75M |
| August 20, 2025 | 6.99 | 7.03 | 7.03 | 7.04 | 6.93 | 31.88M |
| August 19, 2025 | 7.04 | 7.01 | 7.01 | 7.08 | 6.97 | 34.77M |
| August 18, 2025 | 7.06 | 7.07 | 7.07 | 7.12 | 7.04 | 46.6M |
| August 15, 2025 | 7.08 | 7.04 | 7.04 | 7.13 | 7.01 | 46.38M |
| August 14, 2025 | 7.3 | 7.06 | 7.06 | 7.37 | 7.05 | 78.92M |
| August 13, 2025 | 7.55 | 7.37 | 7.37 | 7.63 | 7.33 | 120.77M |
| August 12, 2025 | 7.76 | 7.83 | 7.83 | 8.35 | 7.4 | 176.2M |
| August 11, 2025 | 7.48 | 7.76 | 7.76 | 7.76 | 7.35 | 118.44M |
| August 08, 2025 | 6.39 | 7.05 | 7.05 | 7.05 | 6.38 | 85.14M |
| August 07, 2025 | 6.5 | 6.41 | 6.41 | 6.52 | 6.39 | 21.02M |
| August 06, 2025 | 6.38 | 6.39 | 6.39 | 6.41 | 6.35 | 16.83M |
| August 05, 2025 | 6.4 | 6.39 | 6.39 | 6.44 | 6.36 | 18.29M |
| August 04, 2025 | 6.37 | 6.39 | 6.39 | 6.4 | 6.32 | 15.86M |
| August 01, 2025 | 6.45 | 6.38 | 6.38 | 6.48 | 6.38 | 17.93M |
| July 31, 2025 | 6.53 | 6.43 | 6.43 | 6.59 | 6.43 | 26.57M |
| July 30, 2025 | 6.64 | 6.55 | 6.55 | 6.71 | 6.52 | 41.96M |
| July 29, 2025 | 6.56 | 6.75 | 6.75 | 6.84 | 6.49 | 62.07M |
| July 28, 2025 | 6.66 | 6.58 | 6.58 | 6.68 | 6.54 | 38.84M |
| July 25, 2025 | 7 | 6.66 | 6.66 | 7.03 | 6.64 | 82.05M |
| July 24, 2025 | 7.11 | 7.11 | 7.11 | 7.3 | 6.9 | 113.91M |
| July 23, 2025 | 8.02 | 7.49 | 7.49 | 8.02 | 7.33 | 206.09M |
| July 22, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 9.93M |
| July 21, 2025 | 6.62 | 6.63 | 6.63 | 6.63 | 6.5 | 22.45M |
| July 18, 2025 | 6.05 | 6.03 | 6.03 | 6.07 | 6.02 | 6.41M |