6.91
-0.06(-0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.07 | 6.91 | 6.91 | 7.1 | 6.87 | 111.85M |
| August 15, 2025 | 6.67 | 6.97 | 6.97 | 7 | 6.65 | 138.91M |
| August 14, 2025 | 6.64 | 6.73 | 6.73 | 6.95 | 6.64 | 129.88M |
| August 13, 2025 | 6.61 | 6.62 | 6.62 | 6.64 | 6.6 | 35.47M |
| August 12, 2025 | 6.64 | 6.61 | 6.61 | 6.65 | 6.58 | 29.09M |
| August 11, 2025 | 6.58 | 6.65 | 6.65 | 6.65 | 6.56 | 41.41M |
| August 08, 2025 | 6.54 | 6.58 | 6.58 | 6.58 | 6.5 | 29.77M |
| August 07, 2025 | 6.62 | 6.56 | 6.56 | 6.62 | 6.55 | 31.86M |
| August 06, 2025 | 6.6 | 6.63 | 6.63 | 6.67 | 6.53 | 44.5M |
| August 05, 2025 | 6.5 | 6.62 | 6.62 | 6.64 | 6.49 | 48.58M |
| August 04, 2025 | 6.4 | 6.49 | 6.49 | 6.49 | 6.38 | 19.63M |
| August 01, 2025 | 6.43 | 6.46 | 6.46 | 6.5 | 6.42 | 18.93M |
| July 31, 2025 | 6.57 | 6.46 | 6.46 | 6.57 | 6.45 | 33.85M |
| July 30, 2025 | 6.52 | 6.58 | 6.58 | 6.59 | 6.47 | 40.92M |
| July 29, 2025 | 6.58 | 6.55 | 6.55 | 6.61 | 6.5 | 37.69M |
| July 28, 2025 | 6.62 | 6.61 | 6.61 | 6.65 | 6.58 | 32.55M |
| July 25, 2025 | 6.64 | 6.62 | 6.62 | 6.65 | 6.59 | 33.19M |
| July 24, 2025 | 6.58 | 6.66 | 6.66 | 6.67 | 6.56 | 43.06M |
| July 23, 2025 | 6.68 | 6.59 | 6.59 | 6.7 | 6.57 | 53.33M |
| July 22, 2025 | 6.78 | 6.7 | 6.7 | 6.78 | 6.66 | 57.71M |
| July 21, 2025 | 6.76 | 6.8 | 6.8 | 6.8 | 6.7 | 54.55M |
| July 18, 2025 | 6.83 | 6.76 | 6.76 | 6.86 | 6.72 | 72.57M |
| July 17, 2025 | 6.69 | 6.88 | 6.88 | 7.02 | 6.68 | 155.01M |
| July 16, 2025 | 6.54 | 6.58 | 6.58 | 6.65 | 6.51 | 40.15M |
| July 15, 2025 | 6.69 | 6.57 | 6.57 | 6.71 | 6.45 | 80.13M |
| July 14, 2025 | 6.64 | 6.79 | 6.79 | 6.85 | 6.61 | 78.98M |
| July 11, 2025 | 6.63 | 6.67 | 6.67 | 6.68 | 6.59 | 46.73M |
| July 10, 2025 | 6.68 | 6.66 | 6.66 | 6.72 | 6.62 | 47.19M |
| July 09, 2025 | 6.73 | 6.72 | 6.72 | 6.84 | 6.68 | 79.37M |
| July 08, 2025 | 6.66 | 6.71 | 6.68 | 6.74 | 6.63 | 48.16M |
| July 07, 2025 | 6.63 | 6.68 | 6.68 | 6.69 | 6.54 | 37.14M |
| July 04, 2025 | 6.76 | 6.65 | 6.65 | 6.76 | 6.62 | 62.47M |
| July 03, 2025 | 6.76 | 6.78 | 6.78 | 6.82 | 6.72 | 50.82M |
| July 02, 2025 | 6.85 | 6.78 | 6.78 | 6.9 | 6.74 | 71.01M |
| July 01, 2025 | 7.09 | 6.91 | 6.91 | 7.12 | 6.85 | 123.37M |
| June 30, 2025 | 6.56 | 7.06 | 7.06 | 7.19 | 6.55 | 179.84M |
| June 27, 2025 | 6.76 | 6.61 | 6.61 | 6.8 | 6.6 | 81.07M |
| June 26, 2025 | 6.6 | 6.6 | 6.6 | 6.71 | 6.57 | 75.07M |
| June 25, 2025 | 6.59 | 6.64 | 6.64 | 6.67 | 6.54 | 77.31M |
| June 24, 2025 | 6.52 | 6.64 | 6.64 | 6.73 | 6.52 | 103.71M |
| June 23, 2025 | 6.25 | 6.43 | 6.43 | 6.44 | 6.21 | 53.52M |
| June 20, 2025 | 6.31 | 6.35 | 6.35 | 6.38 | 6.2 | 67.4M |
| June 19, 2025 | 6.55 | 6.32 | 6.32 | 6.6 | 6.31 | 78.86M |
| June 18, 2025 | 6.64 | 6.53 | 6.53 | 6.64 | 6.45 | 78.38M |
| June 17, 2025 | 6.78 | 6.65 | 6.65 | 6.8 | 6.62 | 82M |
| June 16, 2025 | 6.71 | 6.81 | 6.81 | 6.82 | 6.58 | 95.39M |
| June 13, 2025 | 7.1 | 6.83 | 6.83 | 7.11 | 6.77 | 150.49M |
| June 12, 2025 | 6.91 | 7.18 | 7.18 | 7.32 | 6.91 | 215.25M |
| June 11, 2025 | 6.82 | 7.04 | 7.04 | 7.38 | 6.82 | 229.18M |
| June 10, 2025 | 6.99 | 6.74 | 6.74 | 6.99 | 6.66 | 152.34M |
| June 09, 2025 | 6.69 | 7.05 | 7.05 | 7.1 | 6.67 | 202.46M |
| June 06, 2025 | 6.62 | 6.66 | 6.66 | 6.76 | 6.53 | 106.62M |
| June 05, 2025 | 6.78 | 6.67 | 6.67 | 6.78 | 6.6 | 111.23M |
| June 04, 2025 | 6.75 | 6.74 | 6.74 | 6.9 | 6.67 | 113M |
| June 03, 2025 | 6.56 | 6.81 | 6.81 | 6.96 | 6.56 | 137.81M |
| May 30, 2025 | 7.01 | 6.68 | 6.68 | 7.04 | 6.67 | 179.29M |
| May 29, 2025 | 6.98 | 7.08 | 7.08 | 7.2 | 6.98 | 198.49M |
| May 28, 2025 | 7.23 | 7.08 | 7.08 | 7.6 | 7.04 | 257.13M |
| May 27, 2025 | 7.05 | 7.25 | 7.25 | 7.31 | 6.98 | 272.95M |
| May 26, 2025 | 7.1 | 7.11 | 7.11 | 7.34 | 6.81 | 312.65M |