6.81
+0.01(+0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.88 | 6.81 | 6.81 | 6.88 | 6.63 | 87.24M |
| September 04, 2025 | 6.67 | 6.91 | 6.91 | 7.07 | 6.61 | 121.26M |
| September 03, 2025 | 6.99 | 6.68 | 6.68 | 7.01 | 6.66 | 80.22M |
| September 02, 2025 | 7.05 | 6.96 | 6.96 | 7.12 | 6.91 | 84.51M |
| September 01, 2025 | 7.09 | 7.1 | 7.1 | 7.16 | 7.02 | 89.28M |
| August 29, 2025 | 7.2 | 7.18 | 7.18 | 7.38 | 7.17 | 115.75M |
| August 28, 2025 | 7.16 | 7.16 | 7.16 | 7.22 | 6.87 | 125.13M |
| August 27, 2025 | 7.25 | 7.18 | 7.18 | 7.39 | 7.18 | 131.6M |
| August 26, 2025 | 7.31 | 7.29 | 7.29 | 7.37 | 7.24 | 111.54M |
| August 25, 2025 | 7.21 | 7.4 | 7.4 | 7.45 | 7.18 | 186.13M |
| August 22, 2025 | 7.29 | 7.27 | 7.27 | 7.38 | 7.18 | 125.56M |
| August 21, 2025 | 7.55 | 7.34 | 7.34 | 7.59 | 7.26 | 192.46M |
| August 20, 2025 | 7.42 | 7.49 | 7.49 | 7.82 | 7.25 | 277.38M |
| August 19, 2025 | 7.19 | 7.44 | 7.44 | 7.52 | 7.18 | 250.47M |
| August 18, 2025 | 7.09 | 7.16 | 7.16 | 7.2 | 7.07 | 129.08M |
| August 15, 2025 | 7 | 7.09 | 7.09 | 7.1 | 6.91 | 116.13M |
| August 14, 2025 | 7.25 | 7.06 | 7.06 | 7.29 | 7.05 | 180.68M |
| August 13, 2025 | 7.22 | 7.22 | 7.22 | 7.27 | 7.09 | 165.24M |
| August 12, 2025 | 7.23 | 7.17 | 7.17 | 7.28 | 7.12 | 133.71M |
| August 11, 2025 | 7.3 | 7.27 | 7.27 | 7.35 | 7.21 | 165.19M |
| August 08, 2025 | 7.5 | 7.37 | 7.37 | 7.54 | 7.29 | 254.01M |
| August 07, 2025 | 7.15 | 7.71 | 7.71 | 7.94 | 7.13 | 375.21M |
| August 06, 2025 | 7.24 | 7.31 | 7.31 | 7.5 | 7.11 | 304.07M |
| August 05, 2025 | 7.23 | 7.08 | 7.08 | 7.3 | 7.04 | 258.35M |
| August 04, 2025 | 7.61 | 7.39 | 7.39 | 7.69 | 7.06 | 356.93M |
| August 01, 2025 | 7.37 | 7.81 | 7.81 | 8.3 | 7.33 | 420.09M |
| July 31, 2025 | 7.49 | 7.65 | 7.65 | 8.07 | 7.25 | 506.04M |
| July 30, 2025 | 6.59 | 7.39 | 7.39 | 7.39 | 6.59 | 422.08M |
| July 29, 2025 | 7.14 | 6.72 | 6.72 | 7.14 | 6.7 | 487.22M |
| July 28, 2025 | 6.27 | 6.49 | 6.49 | 6.52 | 6.17 | 189.9M |
| July 25, 2025 | 6.35 | 6.24 | 6.24 | 6.45 | 6.21 | 142.4M |
| July 24, 2025 | 6.29 | 6.5 | 6.5 | 6.6 | 6.2 | 221.53M |
| July 23, 2025 | 6.18 | 6.26 | 6.26 | 6.31 | 6.15 | 107.41M |
| July 22, 2025 | 6.14 | 6.18 | 6.18 | 6.18 | 6.09 | 69.55M |
| July 21, 2025 | 6.08 | 6.15 | 6.15 | 6.16 | 6.05 | 65.07M |
| July 18, 2025 | 6.19 | 6.12 | 6.12 | 6.2 | 6.07 | 112.97M |
| July 17, 2025 | 6.2 | 6.25 | 6.25 | 6.32 | 6.2 | 79.7M |
| July 16, 2025 | 6.18 | 6.19 | 6.19 | 6.23 | 6.14 | 58.22M |
| July 15, 2025 | 6.23 | 6.18 | 6.18 | 6.26 | 6.13 | 81.06M |
| July 14, 2025 | 6.27 | 6.28 | 6.28 | 6.34 | 6.26 | 61.67M |
| July 11, 2025 | 6.3 | 6.33 | 6.33 | 6.37 | 6.24 | 82.06M |
| July 10, 2025 | 6.32 | 6.3 | 6.3 | 6.38 | 6.26 | 97.21M |
| July 09, 2025 | 6.47 | 6.38 | 6.38 | 6.65 | 6.36 | 123.04M |
| July 08, 2025 | 6.38 | 6.4 | 6.4 | 6.45 | 6.34 | 101.3M |
| July 07, 2025 | 6.34 | 6.4 | 6.4 | 6.49 | 6.29 | 126.06M |
| July 04, 2025 | 6.6 | 6.48 | 6.48 | 6.85 | 6.44 | 209.36M |
| July 03, 2025 | 6.6 | 6.68 | 6.68 | 6.76 | 6.43 | 185.35M |
| July 02, 2025 | 6.42 | 6.6 | 6.6 | 6.73 | 6.39 | 217.97M |
| July 01, 2025 | 6.35 | 6.47 | 6.47 | 6.48 | 6.28 | 141.88M |
| June 30, 2025 | 6.3 | 6.38 | 6.38 | 6.44 | 6.29 | 120.4M |
| June 27, 2025 | 6.4 | 6.43 | 6.43 | 6.58 | 6.28 | 206.69M |
| June 26, 2025 | 6.14 | 6.32 | 6.32 | 6.49 | 6.09 | 234.8M |
| June 25, 2025 | 6.12 | 6.13 | 6.13 | 6.19 | 6.05 | 95.4M |
| June 24, 2025 | 6.04 | 6.09 | 6.09 | 6.14 | 6.01 | 86.69M |
| June 23, 2025 | 5.88 | 6.03 | 6.03 | 6.05 | 5.82 | 73.31M |
| June 20, 2025 | 6.03 | 5.95 | 5.95 | 6.1 | 5.88 | 98.92M |
| June 19, 2025 | 6.1 | 6.06 | 6.06 | 6.22 | 6.02 | 133.29M |
| June 18, 2025 | 6.29 | 6.18 | 6.18 | 6.44 | 6.16 | 219.83M |
| June 17, 2025 | 6.35 | 6.53 | 6.53 | 6.8 | 6.25 | 363.86M |
| June 16, 2025 | 6.02 | 6.18 | 6.18 | 6.25 | 5.98 | 105.91M |