6.93
+0.08(+1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.79 | 6.85 | 6.85 | 6.86 | 6.7 | 9.94M |
| September 04, 2025 | 6.77 | 6.78 | 6.78 | 6.92 | 6.7 | 14.19M |
| September 03, 2025 | 6.79 | 6.79 | 6.79 | 7.01 | 6.72 | 13.14M |
| September 02, 2025 | 6.79 | 6.75 | 6.75 | 6.85 | 6.65 | 11.02M |
| September 01, 2025 | 6.78 | 6.83 | 6.83 | 6.87 | 6.53 | 11.75M |
| August 29, 2025 | 6.72 | 6.71 | 6.71 | 6.82 | 6.7 | 10.1M |
| August 28, 2025 | 6.69 | 6.75 | 6.75 | 6.79 | 6.53 | 17.64M |
| August 27, 2025 | 6.96 | 6.65 | 6.65 | 6.98 | 6.62 | 19.3M |
| August 26, 2025 | 7 | 6.94 | 6.94 | 7.1 | 6.91 | 18.24M |
| August 25, 2025 | 6.88 | 6.97 | 6.97 | 7.02 | 6.82 | 19.39M |
| August 22, 2025 | 6.91 | 6.84 | 6.84 | 6.93 | 6.74 | 10.72M |
| August 21, 2025 | 6.9 | 6.89 | 6.89 | 6.94 | 6.83 | 8.89M |
| August 20, 2025 | 6.89 | 6.89 | 6.89 | 6.93 | 6.76 | 10.02M |
| August 19, 2025 | 6.76 | 6.89 | 6.89 | 7.03 | 6.76 | 15.71M |
| August 18, 2025 | 6.74 | 6.78 | 6.78 | 6.86 | 6.72 | 10.74M |
| August 15, 2025 | 6.67 | 6.68 | 6.68 | 6.76 | 6.66 | 8.8M |
| August 14, 2025 | 6.84 | 6.68 | 6.68 | 6.94 | 6.68 | 10.02M |
| August 13, 2025 | 6.87 | 6.84 | 6.84 | 6.91 | 6.73 | 10.66M |
| August 12, 2025 | 6.86 | 6.87 | 6.87 | 7.08 | 6.83 | 10.08M |
| August 11, 2025 | 6.83 | 6.88 | 6.88 | 6.89 | 6.81 | 10.21M |
| August 08, 2025 | 6.81 | 6.85 | 6.85 | 6.9 | 6.72 | 9.28M |
| August 07, 2025 | 6.87 | 6.78 | 6.78 | 6.9 | 6.75 | 12.47M |
| August 06, 2025 | 7.08 | 6.86 | 6.86 | 7.12 | 6.83 | 18.6M |
| August 05, 2025 | 7.15 | 7.06 | 7.06 | 7.21 | 7.03 | 13.51M |
| August 04, 2025 | 7.05 | 7.15 | 7.15 | 7.17 | 6.89 | 18.2M |
| August 01, 2025 | 6.95 | 7.08 | 7.08 | 7.25 | 6.95 | 21.13M |
| July 31, 2025 | 7.09 | 7.01 | 7.01 | 7.09 | 6.88 | 21.85M |
| July 30, 2025 | 6.9 | 6.95 | 6.95 | 7.16 | 6.87 | 24.55M |
| July 29, 2025 | 6.8 | 6.91 | 6.91 | 6.98 | 6.72 | 19.07M |
| July 28, 2025 | 6.72 | 6.76 | 6.76 | 6.84 | 6.72 | 7.78M |
| July 25, 2025 | 6.79 | 6.74 | 6.74 | 6.87 | 6.7 | 8.8M |
| July 24, 2025 | 6.66 | 6.76 | 6.76 | 6.81 | 6.65 | 10.04M |
| July 23, 2025 | 6.75 | 6.66 | 6.66 | 6.78 | 6.64 | 10.59M |
| July 22, 2025 | 6.84 | 6.77 | 6.77 | 6.89 | 6.74 | 9.92M |
| July 21, 2025 | 6.73 | 6.84 | 6.84 | 6.88 | 6.7 | 9.88M |
| July 18, 2025 | 6.79 | 6.76 | 6.76 | 6.79 | 6.62 | 8.94M |
| July 17, 2025 | 6.71 | 6.73 | 6.73 | 6.8 | 6.68 | 9.27M |
| July 16, 2025 | 6.55 | 6.72 | 6.72 | 6.8 | 6.53 | 13.95M |
| July 15, 2025 | 6.63 | 6.53 | 6.53 | 6.67 | 6.45 | 10.72M |
| July 14, 2025 | 6.57 | 6.65 | 6.65 | 6.65 | 6.55 | 8.13M |
| July 11, 2025 | 6.6 | 6.58 | 6.58 | 6.73 | 6.55 | 9.26M |
| July 10, 2025 | 6.56 | 6.6 | 6.6 | 6.65 | 6.52 | 8.85M |
| July 09, 2025 | 6.52 | 6.57 | 6.57 | 6.59 | 6.45 | 9.31M |
| July 08, 2025 | 6.48 | 6.52 | 6.52 | 6.6 | 6.45 | 8.1M |
| July 07, 2025 | 6.5 | 6.48 | 6.48 | 6.54 | 6.44 | 7.72M |
| July 04, 2025 | 6.51 | 6.49 | 6.49 | 6.59 | 6.47 | 10.25M |
| July 03, 2025 | 6.45 | 6.56 | 6.56 | 6.59 | 6.42 | 14.87M |
| July 02, 2025 | 6.38 | 6.42 | 6.42 | 6.53 | 6.37 | 11.3M |
| July 01, 2025 | 6.23 | 6.41 | 6.41 | 6.42 | 6.2 | 12.58M |
| June 30, 2025 | 6.2 | 6.22 | 6.22 | 6.23 | 6.15 | 5.57M |
| June 27, 2025 | 6.26 | 6.22 | 6.22 | 6.3 | 6.18 | 9.06M |
| June 26, 2025 | 6.14 | 6.24 | 6.24 | 6.42 | 6.08 | 13.94M |
| June 25, 2025 | 6.17 | 6.16 | 6.16 | 6.23 | 6.1 | 8.3M |
| June 24, 2025 | 5.99 | 6.17 | 6.17 | 6.32 | 5.99 | 11.85M |
| June 23, 2025 | 5.86 | 5.99 | 5.99 | 6 | 5.82 | 6.87M |
| June 20, 2025 | 5.95 | 5.89 | 5.89 | 5.97 | 5.88 | 5.9M |
| June 19, 2025 | 6.12 | 5.96 | 5.96 | 6.14 | 5.92 | 6.95M |
| June 18, 2025 | 6.23 | 6.12 | 6.12 | 6.23 | 6.09 | 7.35M |
| June 17, 2025 | 6.3 | 6.24 | 6.24 | 6.39 | 6.18 | 7.47M |
| June 16, 2025 | 6.33 | 6.27 | 6.27 | 6.36 | 6.24 | 8.37M |