6.94
-0.04(-0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 6.98 | 6.94 | 6.94 | 7.02 | 6.91 | 6.86M |
| October 23, 2025 | 6.88 | 6.98 | 6.98 | 6.98 | 6.83 | 7.55M |
| October 22, 2025 | 6.85 | 6.87 | 6.87 | 6.93 | 6.77 | 5.93M |
| October 21, 2025 | 6.69 | 6.82 | 6.82 | 6.84 | 6.66 | 6.2M |
| October 20, 2025 | 6.65 | 6.7 | 6.7 | 6.7 | 6.61 | 6.07M |
| October 17, 2025 | 6.67 | 6.59 | 6.59 | 6.71 | 6.58 | 7.34M |
| October 16, 2025 | 6.73 | 6.64 | 6.64 | 6.78 | 6.6 | 5.92M |
| October 15, 2025 | 6.7 | 6.72 | 6.72 | 6.8 | 6.67 | 6.68M |
| October 14, 2025 | 6.68 | 6.67 | 6.67 | 6.71 | 6.63 | 6.26M |
| October 13, 2025 | 6.53 | 6.65 | 6.65 | 6.69 | 6.36 | 7.57M |
| October 10, 2025 | 6.53 | 6.67 | 6.67 | 6.7 | 6.48 | 6.95M |
| October 09, 2025 | 6.63 | 6.56 | 6.56 | 6.66 | 6.48 | 5.9M |
| September 30, 2025 | 6.6 | 6.58 | 6.58 | 6.65 | 6.57 | 4.55M |
| September 29, 2025 | 6.54 | 6.62 | 6.62 | 6.64 | 6.41 | 5.86M |
| September 26, 2025 | 6.48 | 6.55 | 6.55 | 6.59 | 6.42 | 4.14M |
| September 25, 2025 | 6.55 | 6.51 | 6.51 | 6.62 | 6.46 | 5.41M |
| September 24, 2025 | 6.4 | 6.55 | 6.55 | 6.6 | 6.37 | 7.51M |
| September 23, 2025 | 6.56 | 6.45 | 6.45 | 6.56 | 6.19 | 11.08M |
| September 22, 2025 | 6.67 | 6.56 | 6.56 | 6.67 | 6.5 | 5.29M |
| September 19, 2025 | 6.96 | 6.67 | 6.67 | 6.96 | 6.58 | 6.77M |
| September 18, 2025 | 6.9 | 6.69 | 6.69 | 6.92 | 6.65 | 10.04M |
| September 17, 2025 | 6.94 | 6.9 | 6.9 | 6.99 | 6.88 | 6.52M |
| September 16, 2025 | 6.84 | 6.95 | 6.95 | 6.95 | 6.81 | 7.16M |
| September 15, 2025 | 6.89 | 6.84 | 6.84 | 6.89 | 6.8 | 4.52M |
| September 12, 2025 | 6.96 | 6.88 | 6.88 | 6.97 | 6.87 | 4.65M |
| September 11, 2025 | 6.96 | 6.94 | 6.94 | 6.96 | 6.83 | 5.92M |
| September 10, 2025 | 6.89 | 6.93 | 6.93 | 6.95 | 6.84 | 5.28M |
| September 09, 2025 | 6.92 | 6.88 | 6.88 | 6.95 | 6.82 | 6.25M |
| September 08, 2025 | 6.77 | 6.92 | 6.92 | 6.94 | 6.77 | 8.92M |
| September 05, 2025 | 6.8 | 6.79 | 6.79 | 6.85 | 6.7 | 9.02M |
| September 04, 2025 | 6.65 | 6.78 | 6.78 | 6.88 | 6.61 | 11.02M |
| September 03, 2025 | 6.81 | 6.64 | 6.64 | 6.87 | 6.6 | 6.92M |
| September 02, 2025 | 6.86 | 6.82 | 6.82 | 6.9 | 6.69 | 8.83M |
| September 01, 2025 | 6.86 | 6.86 | 6.86 | 6.98 | 6.75 | 9.59M |
| August 29, 2025 | 6.96 | 6.81 | 6.81 | 7 | 6.6 | 10.24M |
| August 28, 2025 | 7.08 | 6.94 | 6.94 | 7.16 | 6.69 | 11.66M |
| August 27, 2025 | 7.25 | 7.06 | 7.06 | 7.29 | 7.05 | 11.36M |
| August 26, 2025 | 7.2 | 7.26 | 7.26 | 7.31 | 7.1 | 9.89M |
| August 25, 2025 | 7.22 | 7.18 | 7.18 | 7.3 | 7.15 | 7.92M |
| August 22, 2025 | 7.32 | 7.23 | 7.23 | 7.35 | 7.2 | 9.14M |
| August 21, 2025 | 7.23 | 7.31 | 7.31 | 7.32 | 7.2 | 9.26M |
| August 20, 2025 | 7.13 | 7.22 | 7.22 | 7.22 | 7.1 | 7.23M |
| August 19, 2025 | 7.05 | 7.15 | 7.15 | 7.18 | 6.99 | 9.65M |
| August 18, 2025 | 7.06 | 7.05 | 7.05 | 7.14 | 7.02 | 10.14M |
| August 15, 2025 | 7.12 | 7.02 | 7.02 | 7.16 | 7.02 | 8.29M |
| August 14, 2025 | 7.27 | 7.08 | 7.08 | 7.27 | 7.08 | 6.97M |
| August 13, 2025 | 7.3 | 7.25 | 7.25 | 7.33 | 7.23 | 4.89M |
| August 12, 2025 | 7.31 | 7.29 | 7.29 | 7.32 | 7.24 | 4.51M |
| August 11, 2025 | 7.33 | 7.3 | 7.3 | 7.36 | 7.23 | 6.52M |
| August 08, 2025 | 7.2 | 7.28 | 7.28 | 7.29 | 7.17 | 6.26M |
| August 07, 2025 | 7.24 | 7.23 | 7.23 | 7.26 | 7.19 | 4.61M |
| August 06, 2025 | 7.23 | 7.23 | 7.23 | 7.25 | 7.17 | 5.16M |
| August 05, 2025 | 7.17 | 7.23 | 7.23 | 7.24 | 7.15 | 6.49M |
| August 04, 2025 | 7.1 | 7.16 | 7.16 | 7.17 | 7 | 4.9M |
| August 01, 2025 | 7 | 7.1 | 7.1 | 7.13 | 6.98 | 8M |
| July 31, 2025 | 7.12 | 6.98 | 6.98 | 7.13 | 6.97 | 7.46M |
| July 30, 2025 | 7.07 | 7.12 | 7.12 | 7.14 | 7.03 | 6.86M |
| July 29, 2025 | 7.2 | 7.08 | 7.08 | 7.22 | 7 | 7.81M |
| July 28, 2025 | 7.17 | 7.21 | 7.21 | 7.23 | 7.17 | 5.2M |
| July 25, 2025 | 7.17 | 7.2 | 7.2 | 7.24 | 7.12 | 7.21M |