6.33
+0.1(+1.61%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 6.15 | 6.23 | 6.23 | 6.25 | 6.03 | 11.93M |
September 04, 2025 | 6.1 | 6.15 | 6.15 | 6.26 | 6.03 | 12.64M |
September 03, 2025 | 6.38 | 6.1 | 6.1 | 6.46 | 6.03 | 13.74M |
September 02, 2025 | 6.6 | 6.38 | 6.38 | 6.63 | 6.26 | 15.02M |
September 01, 2025 | 6.45 | 6.58 | 6.58 | 6.65 | 6.45 | 15.93M |
August 29, 2025 | 6.73 | 6.45 | 6.45 | 6.73 | 6.42 | 17.91M |
August 28, 2025 | 6.63 | 6.69 | 6.69 | 6.8 | 6.36 | 18.37M |
August 27, 2025 | 6.87 | 6.66 | 6.66 | 6.94 | 6.65 | 15.43M |
August 26, 2025 | 6.78 | 6.87 | 6.87 | 6.91 | 6.72 | 13.62M |
August 25, 2025 | 6.84 | 6.8 | 6.8 | 6.9 | 6.74 | 14.82M |
August 22, 2025 | 6.86 | 6.83 | 6.83 | 6.95 | 6.77 | 15.02M |
August 21, 2025 | 6.86 | 6.82 | 6.82 | 6.89 | 6.76 | 12.73M |
August 20, 2025 | 6.78 | 6.85 | 6.85 | 6.85 | 6.7 | 12.99M |
August 19, 2025 | 6.7 | 6.76 | 6.76 | 6.82 | 6.67 | 13.27M |
August 18, 2025 | 6.57 | 6.71 | 6.71 | 6.76 | 6.57 | 12.58M |
August 15, 2025 | 6.5 | 6.56 | 6.56 | 6.62 | 6.49 | 11.32M |
August 14, 2025 | 6.73 | 6.51 | 6.51 | 6.77 | 6.49 | 12.11M |
August 13, 2025 | 6.78 | 6.72 | 6.72 | 6.78 | 6.67 | 10.26M |
August 12, 2025 | 6.8 | 6.77 | 6.77 | 6.83 | 6.71 | 9.72M |
August 11, 2025 | 6.69 | 6.81 | 6.81 | 6.85 | 6.65 | 12.09M |
August 08, 2025 | 6.7 | 6.68 | 6.68 | 6.71 | 6.61 | 9.26M |
August 07, 2025 | 6.69 | 6.7 | 6.7 | 6.78 | 6.68 | 10.97M |
August 06, 2025 | 6.59 | 6.71 | 6.71 | 6.75 | 6.57 | 13.87M |
August 05, 2025 | 6.48 | 6.6 | 6.6 | 6.61 | 6.46 | 12.63M |
August 04, 2025 | 6.37 | 6.5 | 6.5 | 6.5 | 6.3 | 12.12M |
August 01, 2025 | 6.33 | 6.41 | 6.41 | 6.42 | 6.32 | 11.7M |
July 31, 2025 | 6.43 | 6.33 | 6.33 | 6.55 | 6.3 | 14.25M |
July 30, 2025 | 6.42 | 6.41 | 6.41 | 6.55 | 6.36 | 13.53M |
July 29, 2025 | 6.45 | 6.41 | 6.41 | 6.49 | 6.35 | 8.49M |
July 28, 2025 | 6.45 | 6.47 | 6.47 | 6.5 | 6.41 | 12.14M |
July 25, 2025 | 6.4 | 6.46 | 6.46 | 6.47 | 6.35 | 9.86M |
July 24, 2025 | 6.3 | 6.4 | 6.4 | 6.42 | 6.28 | 11.35M |
July 23, 2025 | 6.36 | 6.31 | 6.31 | 6.45 | 6.26 | 14.35M |
July 22, 2025 | 6.52 | 6.38 | 6.38 | 6.54 | 6.33 | 13.07M |
July 21, 2025 | 6.45 | 6.51 | 6.51 | 6.53 | 6.43 | 10.67M |
July 18, 2025 | 6.45 | 6.44 | 6.44 | 6.5 | 6.38 | 7.88M |
July 17, 2025 | 6.34 | 6.45 | 6.45 | 6.5 | 6.3 | 13.11M |
July 16, 2025 | 6.27 | 6.34 | 6.34 | 6.42 | 6.27 | 10.08M |
July 15, 2025 | 6.43 | 6.28 | 6.28 | 6.46 | 6.26 | 12.38M |
July 14, 2025 | 6.31 | 6.47 | 6.47 | 6.52 | 6.24 | 20.82M |
July 11, 2025 | 6.26 | 6.36 | 6.36 | 6.42 | 6.17 | 18.64M |
July 10, 2025 | 6.24 | 6.24 | 6.24 | 6.3 | 6.21 | 8.37M |
July 09, 2025 | 6.33 | 6.26 | 6.26 | 6.36 | 6.24 | 7.8M |
July 08, 2025 | 6.23 | 6.33 | 6.33 | 6.34 | 6.21 | 10.77M |
July 07, 2025 | 6.24 | 6.24 | 6.24 | 6.28 | 6.22 | 7.38M |
July 04, 2025 | 6.39 | 6.25 | 6.25 | 6.4 | 6.19 | 13.58M |
July 03, 2025 | 6.3 | 6.41 | 6.41 | 6.49 | 6.25 | 16.4M |
July 02, 2025 | 6.34 | 6.3 | 6.3 | 6.35 | 6.23 | 8.71M |
July 01, 2025 | 6.45 | 6.35 | 6.35 | 6.48 | 6.31 | 10.8M |
June 30, 2025 | 6.43 | 6.44 | 6.44 | 6.49 | 6.41 | 9.26M |
June 27, 2025 | 6.45 | 6.43 | 6.43 | 6.5 | 6.38 | 11.59M |
June 26, 2025 | 6.5 | 6.45 | 6.45 | 6.5 | 6.36 | 15.41M |
June 25, 2025 | 6.48 | 6.56 | 6.56 | 6.56 | 6.44 | 9.17M |
June 24, 2025 | 6.27 | 6.5 | 6.5 | 6.51 | 6.23 | 9.54M |
June 23, 2025 | 6.05 | 6.31 | 6.31 | 6.32 | 6.05 | 9.32M |
June 20, 2025 | 6.21 | 6.15 | 6.15 | 6.29 | 6.13 | 7.96M |
June 19, 2025 | 6.42 | 6.21 | 6.21 | 6.44 | 6.19 | 8.61M |
June 18, 2025 | 6.38 | 6.43 | 6.43 | 6.44 | 6.29 | 8.33M |
June 17, 2025 | 6.47 | 6.42 | 6.42 | 6.51 | 6.4 | 6.31M |
June 16, 2025 | 6.44 | 6.48 | 6.48 | 6.52 | 6.38 | 6.16M |