6.86
+0.05(+0.73%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 6.81 | 6.86 | 6.86 | 6.91 | 6.75 | 2.36M |
September 25, 2025 | 6.88 | 6.81 | 6.81 | 6.95 | 6.8 | 4.05M |
September 24, 2025 | 6.63 | 6.89 | 6.89 | 6.91 | 6.6 | 7.03M |
September 23, 2025 | 6.82 | 6.7 | 6.7 | 6.87 | 6.56 | 10.26M |
September 22, 2025 | 6.81 | 6.9 | 6.9 | 7.23 | 6.69 | 10.07M |
September 19, 2025 | 6.9 | 6.83 | 6.83 | 6.95 | 6.73 | 5.77M |
September 18, 2025 | 7.06 | 6.91 | 6.91 | 7.07 | 6.87 | 5.91M |
September 17, 2025 | 7.08 | 7.05 | 7.05 | 7.12 | 7.03 | 3.34M |
September 16, 2025 | 7.04 | 7.1 | 7.1 | 7.11 | 6.99 | 3.97M |
September 15, 2025 | 7.1 | 7.04 | 7.04 | 7.12 | 7 | 3.31M |
September 12, 2025 | 7.15 | 7.1 | 7.1 | 7.17 | 7.06 | 3.82M |
September 11, 2025 | 7.07 | 7.15 | 7.15 | 7.17 | 7.03 | 5.48M |
September 10, 2025 | 7.13 | 7.07 | 7.07 | 7.14 | 7.03 | 3.03M |
September 09, 2025 | 7.12 | 7.09 | 7.09 | 7.18 | 7.05 | 4.96M |
September 08, 2025 | 7.08 | 7.14 | 7.14 | 7.15 | 7.02 | 3.76M |
September 05, 2025 | 6.98 | 7.02 | 7.02 | 7.05 | 6.93 | 4.55M |
September 04, 2025 | 6.89 | 6.95 | 6.95 | 7.05 | 6.87 | 6.19M |
September 03, 2025 | 7.02 | 6.87 | 6.87 | 7.08 | 6.85 | 4.2M |
September 02, 2025 | 7.1 | 7.04 | 7.04 | 7.11 | 6.92 | 5.87M |
September 01, 2025 | 7.02 | 7.09 | 7.09 | 7.15 | 6.98 | 6.22M |
August 29, 2025 | 7.07 | 7.01 | 7.01 | 7.09 | 6.95 | 6.06M |
August 28, 2025 | 7.08 | 7.09 | 7.09 | 7.19 | 6.85 | 8.56M |
August 27, 2025 | 7.41 | 7.08 | 7.08 | 7.41 | 7.06 | 11.55M |
August 26, 2025 | 7.26 | 7.37 | 7.37 | 7.4 | 7.21 | 9.47M |
August 25, 2025 | 7.27 | 7.23 | 7.23 | 7.32 | 7.19 | 8M |
August 22, 2025 | 7.32 | 7.24 | 7.24 | 7.35 | 7.17 | 7.47M |
August 21, 2025 | 7.33 | 7.31 | 7.31 | 7.35 | 7.28 | 5.83M |
August 20, 2025 | 7.23 | 7.3 | 7.3 | 7.3 | 7.21 | 6.41M |
August 19, 2025 | 7.2 | 7.24 | 7.24 | 7.34 | 7.12 | 7.07M |
August 18, 2025 | 7.26 | 7.18 | 7.18 | 7.26 | 7.17 | 7.58M |
August 15, 2025 | 7.13 | 7.2 | 7.2 | 7.26 | 7.11 | 7.74M |
August 14, 2025 | 7.39 | 7.13 | 7.13 | 7.4 | 7.12 | 9.09M |
August 13, 2025 | 7.45 | 7.36 | 7.36 | 7.57 | 7.32 | 8.95M |
August 12, 2025 | 7.51 | 7.45 | 7.45 | 7.53 | 7.4 | 6.39M |
August 11, 2025 | 7.42 | 7.51 | 7.51 | 7.54 | 7.4 | 7.17M |
August 08, 2025 | 7.43 | 7.43 | 7.43 | 7.46 | 7.31 | 7.1M |
August 07, 2025 | 7.45 | 7.44 | 7.44 | 7.47 | 7.38 | 6.93M |
August 06, 2025 | 7.39 | 7.42 | 7.42 | 7.44 | 7.37 | 6.06M |
August 05, 2025 | 7.4 | 7.4 | 7.4 | 7.45 | 7.34 | 5.75M |
August 04, 2025 | 7.26 | 7.38 | 7.38 | 7.4 | 7.21 | 7.87M |
August 01, 2025 | 7.08 | 7.31 | 7.31 | 7.33 | 7.08 | 11.12M |
July 31, 2025 | 7.23 | 7.08 | 7.08 | 7.28 | 7.05 | 7.83M |
July 30, 2025 | 7.23 | 7.26 | 7.26 | 7.37 | 7.19 | 7.17M |
July 29, 2025 | 7.31 | 7.26 | 7.26 | 7.32 | 7.15 | 7.76M |
July 28, 2025 | 7.36 | 7.31 | 7.31 | 7.36 | 7.27 | 6.52M |
July 25, 2025 | 7.3 | 7.35 | 7.35 | 7.38 | 7.26 | 7.17M |
July 24, 2025 | 7.27 | 7.31 | 7.31 | 7.32 | 7.24 | 7.99M |
July 23, 2025 | 7.4 | 7.3 | 7.3 | 7.46 | 7.26 | 10.38M |
July 22, 2025 | 7.25 | 7.4 | 7.4 | 7.47 | 7.17 | 17.61M |
July 21, 2025 | 7.08 | 7.25 | 7.25 | 7.33 | 7.08 | 13.82M |
July 18, 2025 | 7.07 | 7.08 | 7.08 | 7.11 | 7.04 | 5.18M |
July 17, 2025 | 7.12 | 7.07 | 7.07 | 7.14 | 7.05 | 6.15M |
July 16, 2025 | 7.1 | 7.13 | 7.13 | 7.13 | 7.05 | 6.54M |
July 15, 2025 | 7.25 | 7.1 | 7.1 | 7.28 | 7.04 | 9.46M |
July 14, 2025 | 7.09 | 7.28 | 7.28 | 7.37 | 7.06 | 13.31M |
July 11, 2025 | 7.21 | 7.1 | 7.1 | 7.21 | 7.03 | 10.44M |
July 10, 2025 | 7.28 | 7.21 | 7.21 | 7.31 | 7.14 | 9.73M |
July 09, 2025 | 7.1 | 7.24 | 7.24 | 7.36 | 7.09 | 21.06M |
July 08, 2025 | 7.09 | 7.09 | 7.09 | 7.1 | 7.03 | 7.69M |
July 07, 2025 | 7 | 7.08 | 7.08 | 7.08 | 6.94 | 7.42M |