6.81
+0.01(+0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.81 | 6.81 | 6.81 | 6.87 | 6.75 | 37.93M |
| August 15, 2025 | 6.64 | 6.8 | 6.8 | 6.84 | 6.62 | 39.72M |
| August 14, 2025 | 6.89 | 6.67 | 6.67 | 6.93 | 6.66 | 55.77M |
| August 13, 2025 | 6.68 | 6.85 | 6.85 | 6.94 | 6.59 | 50.91M |
| August 12, 2025 | 6.72 | 6.68 | 6.68 | 6.85 | 6.65 | 27.03M |
| August 11, 2025 | 6.63 | 6.74 | 6.74 | 6.75 | 6.63 | 22.78M |
| August 08, 2025 | 6.62 | 6.65 | 6.65 | 6.71 | 6.56 | 22.25M |
| August 07, 2025 | 6.7 | 6.63 | 6.63 | 6.75 | 6.61 | 29.18M |
| August 06, 2025 | 6.81 | 6.72 | 6.72 | 6.89 | 6.67 | 40.05M |
| August 05, 2025 | 6.88 | 6.82 | 6.82 | 6.95 | 6.79 | 35.85M |
| August 04, 2025 | 6.82 | 6.9 | 6.9 | 6.92 | 6.67 | 49.58M |
| August 01, 2025 | 6.78 | 6.86 | 6.86 | 7.03 | 6.78 | 58.49M |
| July 31, 2025 | 6.83 | 6.8 | 6.8 | 6.93 | 6.77 | 51.68M |
| July 30, 2025 | 6.77 | 6.86 | 6.86 | 7 | 6.74 | 63.16M |
| July 29, 2025 | 6.76 | 6.81 | 6.81 | 6.84 | 6.67 | 45.7M |
| July 28, 2025 | 6.79 | 6.78 | 6.78 | 6.96 | 6.77 | 55.07M |
| July 25, 2025 | 6.85 | 6.74 | 6.74 | 7.01 | 6.71 | 63.83M |
| July 24, 2025 | 6.72 | 6.81 | 6.81 | 6.95 | 6.65 | 80.54M |
| July 23, 2025 | 6.58 | 6.55 | 6.55 | 6.64 | 6.51 | 28.35M |
| July 22, 2025 | 6.59 | 6.59 | 6.59 | 6.67 | 6.53 | 32.28M |
| July 21, 2025 | 6.46 | 6.57 | 6.57 | 6.6 | 6.42 | 28.82M |
| July 18, 2025 | 6.5 | 6.48 | 6.48 | 6.54 | 6.38 | 29.68M |
| July 17, 2025 | 6.52 | 6.48 | 6.48 | 6.68 | 6.45 | 53.96M |
| July 16, 2025 | 6.24 | 6.38 | 6.38 | 6.39 | 6.23 | 26.98M |
| July 15, 2025 | 6.34 | 6.24 | 6.24 | 6.36 | 6.18 | 23.07M |
| July 14, 2025 | 6.33 | 6.35 | 6.35 | 6.38 | 6.31 | 19.49M |
| July 11, 2025 | 6.31 | 6.33 | 6.33 | 6.37 | 6.28 | 23.9M |
| July 10, 2025 | 6.24 | 6.31 | 6.31 | 6.33 | 6.22 | 29.6M |
| July 09, 2025 | 6.24 | 6.24 | 6.24 | 6.28 | 6.21 | 19.86M |
| July 08, 2025 | 6.23 | 6.25 | 6.25 | 6.31 | 6.22 | 21.12M |
| July 07, 2025 | 6.22 | 6.23 | 6.23 | 6.3 | 6.21 | 18.34M |
| July 04, 2025 | 6.26 | 6.23 | 6.23 | 6.31 | 6.22 | 24.03M |
| July 03, 2025 | 6.17 | 6.26 | 6.26 | 6.28 | 6.14 | 34.72M |
| July 02, 2025 | 6.14 | 6.17 | 6.17 | 6.24 | 6.13 | 35.11M |
| July 01, 2025 | 6.06 | 6.18 | 6.18 | 6.19 | 6.04 | 37.38M |
| June 30, 2025 | 6.04 | 6.06 | 6.06 | 6.08 | 6.01 | 17.32M |
| June 27, 2025 | 6.02 | 6.05 | 6.05 | 6.08 | 6.02 | 14.3M |
| June 26, 2025 | 6.07 | 6.02 | 6.02 | 6.08 | 6.02 | 17.31M |
| June 25, 2025 | 6.08 | 6.07 | 6.07 | 6.09 | 6.01 | 17.06M |
| June 24, 2025 | 5.97 | 6.06 | 6.06 | 6.07 | 5.96 | 16.79M |
| June 23, 2025 | 5.9 | 5.96 | 5.96 | 5.97 | 5.88 | 12.95M |
| June 20, 2025 | 5.96 | 5.92 | 5.92 | 5.99 | 5.92 | 13.47M |
| June 19, 2025 | 6.08 | 5.96 | 5.96 | 6.09 | 5.95 | 22.71M |
| June 18, 2025 | 6.17 | 6.09 | 6.09 | 6.18 | 6.07 | 23.89M |
| June 17, 2025 | 6.22 | 6.21 | 6.21 | 6.38 | 6.18 | 36.2M |
| June 16, 2025 | 6.17 | 6.19 | 6.19 | 6.26 | 6.14 | 17.99M |
| June 13, 2025 | 6.32 | 6.21 | 6.21 | 6.39 | 6.18 | 26.74M |
| June 12, 2025 | 6.34 | 6.35 | 6.35 | 6.36 | 6.27 | 23.31M |
| June 11, 2025 | 6.36 | 6.34 | 6.34 | 6.49 | 6.31 | 28.59M |
| June 10, 2025 | 6.33 | 6.39 | 6.39 | 6.46 | 6.28 | 46.59M |
| June 09, 2025 | 6.22 | 6.34 | 6.34 | 6.37 | 6.2 | 36.77M |
| June 06, 2025 | 6.21 | 6.2 | 6.2 | 6.28 | 6.18 | 19.48M |
| June 05, 2025 | 6.33 | 6.23 | 6.23 | 6.34 | 6.19 | 33.07M |
| June 04, 2025 | 6.32 | 6.32 | 6.32 | 6.39 | 6.25 | 37.51M |
| June 03, 2025 | 6.09 | 6.31 | 6.31 | 6.33 | 6.09 | 49.52M |
| May 30, 2025 | 6.12 | 6.17 | 6.17 | 6.27 | 6.09 | 49.14M |
| May 29, 2025 | 6.01 | 6.13 | 6.13 | 6.14 | 5.97 | 35.57M |
| May 28, 2025 | 6.1 | 6.11 | 6.01 | 6.14 | 6.04 | 30.9M |
| May 27, 2025 | 6.02 | 6.15 | 6.05 | 6.26 | 5.97 | 47.32M |
| May 26, 2025 | 6.13 | 6.01 | 6.01 | 6.17 | 5.97 | 34.81M |