6.93
-0.07(-1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 7 | 6.93 | 6.93 | 7.06 | 6.91 | 9.66M |
| October 23, 2025 | 6.91 | 7 | 7 | 7.05 | 6.87 | 12.61M |
| October 22, 2025 | 6.87 | 6.93 | 6.93 | 7.02 | 6.82 | 12.1M |
| October 21, 2025 | 6.67 | 6.87 | 6.87 | 6.88 | 6.67 | 14.17M |
| October 20, 2025 | 6.59 | 6.65 | 6.65 | 6.67 | 6.57 | 6.88M |
| October 17, 2025 | 6.64 | 6.54 | 6.54 | 6.73 | 6.54 | 7.77M |
| October 16, 2025 | 6.82 | 6.67 | 6.67 | 6.84 | 6.64 | 8.16M |
| October 15, 2025 | 6.7 | 6.75 | 6.75 | 6.77 | 6.66 | 8.79M |
| October 14, 2025 | 6.71 | 6.74 | 6.74 | 6.84 | 6.66 | 16.67M |
| October 13, 2025 | 6.47 | 6.67 | 6.67 | 6.68 | 6.33 | 11.02M |
| October 10, 2025 | 6.53 | 6.65 | 6.65 | 6.7 | 6.5 | 13.83M |
| October 09, 2025 | 6.51 | 6.53 | 6.53 | 6.57 | 6.39 | 15.27M |
| September 30, 2025 | 6.5 | 6.56 | 6.56 | 6.89 | 6.43 | 21.32M |
| September 29, 2025 | 6.45 | 6.49 | 6.49 | 6.55 | 6.32 | 7.95M |
| September 26, 2025 | 6.45 | 6.45 | 6.45 | 6.54 | 6.39 | 7.04M |
| September 25, 2025 | 6.57 | 6.46 | 6.46 | 6.66 | 6.45 | 7.18M |
| September 24, 2025 | 6.47 | 6.59 | 6.59 | 6.6 | 6.41 | 7.06M |
| September 23, 2025 | 6.62 | 6.5 | 6.5 | 6.62 | 6.33 | 8.9M |
| September 22, 2025 | 6.52 | 6.55 | 6.55 | 6.58 | 6.45 | 5.8M |
| September 19, 2025 | 6.62 | 6.54 | 6.54 | 6.67 | 6.46 | 8.97M |
| September 18, 2025 | 6.83 | 6.61 | 6.61 | 6.83 | 6.55 | 9.1M |
| September 17, 2025 | 6.77 | 6.79 | 6.79 | 6.85 | 6.73 | 6.95M |
| September 16, 2025 | 6.61 | 6.77 | 6.77 | 6.78 | 6.61 | 8.97M |
| September 15, 2025 | 6.7 | 6.61 | 6.61 | 6.7 | 6.56 | 7.32M |
| September 12, 2025 | 6.73 | 6.71 | 6.71 | 6.75 | 6.67 | 6.8M |
| September 11, 2025 | 6.7 | 6.73 | 6.73 | 6.74 | 6.56 | 9.15M |
| September 10, 2025 | 6.68 | 6.69 | 6.69 | 6.74 | 6.63 | 7.09M |
| September 09, 2025 | 6.71 | 6.65 | 6.65 | 6.71 | 6.61 | 8.05M |
| September 08, 2025 | 6.71 | 6.7 | 6.7 | 6.76 | 6.66 | 8.45M |
| September 05, 2025 | 6.63 | 6.68 | 6.68 | 6.68 | 6.47 | 10.73M |
| September 04, 2025 | 6.5 | 6.52 | 6.52 | 6.65 | 6.44 | 11.56M |
| September 03, 2025 | 6.77 | 6.52 | 6.52 | 6.79 | 6.5 | 10.9M |
| September 02, 2025 | 6.76 | 6.77 | 6.77 | 6.84 | 6.6 | 13.11M |
| September 01, 2025 | 6.83 | 6.76 | 6.76 | 6.88 | 6.75 | 11.15M |
| August 29, 2025 | 6.9 | 6.85 | 6.85 | 6.93 | 6.79 | 9.87M |
| August 28, 2025 | 6.98 | 6.91 | 6.91 | 7.03 | 6.64 | 17.01M |
| August 27, 2025 | 7.16 | 6.94 | 6.94 | 7.2 | 6.94 | 16.61M |
| August 26, 2025 | 7.15 | 7.2 | 7.2 | 7.23 | 7.08 | 12.77M |
| August 25, 2025 | 7.25 | 7.16 | 7.16 | 7.25 | 7.09 | 16.05M |
| August 22, 2025 | 7.21 | 7.18 | 7.18 | 7.26 | 7.13 | 14.43M |
| August 21, 2025 | 7.31 | 7.24 | 7.24 | 7.33 | 7.18 | 15.24M |
| August 20, 2025 | 7.16 | 7.29 | 7.29 | 7.35 | 7.06 | 26.54M |
| August 19, 2025 | 7.08 | 7.24 | 7.24 | 7.55 | 7.02 | 35.86M |
| August 18, 2025 | 7.04 | 7.08 | 7.08 | 7.1 | 7 | 21.08M |
| August 15, 2025 | 7.03 | 7.02 | 7.02 | 7.12 | 6.99 | 17.74M |
| August 14, 2025 | 7.26 | 7.01 | 7.01 | 7.27 | 7 | 24.87M |
| August 13, 2025 | 7.26 | 7.22 | 7.22 | 7.34 | 7.1 | 50.89M |
| August 12, 2025 | 7.03 | 7.4 | 7.4 | 7.73 | 6.99 | 67.02M |
| August 11, 2025 | 7.11 | 7.03 | 7.03 | 7.16 | 7.01 | 17.96M |
| August 08, 2025 | 6.93 | 7.13 | 7.13 | 7.39 | 6.85 | 29.48M |
| August 07, 2025 | 6.82 | 6.92 | 6.92 | 7.07 | 6.75 | 17.62M |
| August 06, 2025 | 6.72 | 6.8 | 6.8 | 6.83 | 6.7 | 9.13M |
| August 05, 2025 | 6.65 | 6.75 | 6.75 | 6.75 | 6.65 | 8.96M |
| August 04, 2025 | 6.46 | 6.65 | 6.65 | 6.67 | 6.45 | 8.74M |
| August 01, 2025 | 6.48 | 6.49 | 6.49 | 6.54 | 6.46 | 5.52M |
| July 31, 2025 | 6.51 | 6.48 | 6.48 | 6.6 | 6.46 | 7.14M |
| July 30, 2025 | 6.66 | 6.57 | 6.57 | 6.66 | 6.49 | 10.04M |
| July 29, 2025 | 6.72 | 6.66 | 6.66 | 6.72 | 6.6 | 7.98M |
| July 28, 2025 | 6.7 | 6.7 | 6.7 | 6.74 | 6.67 | 8.71M |
| July 25, 2025 | 6.75 | 6.69 | 6.69 | 6.78 | 6.65 | 10.93M |