6.47
-0.11(-1.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.68 | 6.58 | 6.58 | 6.78 | 6.51 | 9.11M |
| September 04, 2025 | 6.8 | 6.66 | 6.66 | 6.82 | 6.62 | 7.66M |
| September 03, 2025 | 6.92 | 6.84 | 6.84 | 7.03 | 6.68 | 9.34M |
| September 02, 2025 | 6.95 | 6.91 | 6.91 | 6.99 | 6.71 | 10.49M |
| September 01, 2025 | 6.88 | 6.94 | 6.94 | 6.98 | 6.73 | 11.76M |
| August 29, 2025 | 7.06 | 6.89 | 6.89 | 7.14 | 6.75 | 15.01M |
| August 28, 2025 | 7.22 | 7.06 | 7.06 | 7.3 | 6.95 | 15.22M |
| August 27, 2025 | 7.43 | 7.22 | 7.22 | 7.68 | 7.15 | 15.59M |
| August 26, 2025 | 7.1 | 7.44 | 7.44 | 7.57 | 7.03 | 17.28M |
| August 25, 2025 | 7.25 | 7.18 | 7.18 | 7.29 | 7.03 | 15.51M |
| August 22, 2025 | 6.87 | 7.24 | 7.24 | 7.29 | 6.82 | 17.51M |
| August 21, 2025 | 6.76 | 6.92 | 6.92 | 7.06 | 6.71 | 15.04M |
| August 20, 2025 | 6.67 | 6.76 | 6.76 | 6.96 | 6.63 | 13.46M |
| August 19, 2025 | 6.89 | 6.77 | 6.77 | 7.05 | 6.45 | 24.98M |
| August 18, 2025 | 7.15 | 6.89 | 6.89 | 7.29 | 6.78 | 22.37M |
| August 15, 2025 | 7.08 | 7.18 | 7.18 | 7.4 | 6.98 | 14.93M |
| August 14, 2025 | 7.2 | 7.12 | 7.12 | 7.3 | 7.07 | 12.76M |
| August 13, 2025 | 7.29 | 7.33 | 7.33 | 7.46 | 7.15 | 16.53M |
| August 12, 2025 | 7.33 | 7.46 | 7.46 | 7.88 | 7.3 | 13.73M |
| August 11, 2025 | 7.57 | 7.32 | 7.32 | 7.63 | 7.13 | 16.48M |
| August 08, 2025 | 6.99 | 7.48 | 7.48 | 7.49 | 6.88 | 21.64M |
| August 07, 2025 | 7.29 | 7 | 7 | 7.63 | 6.82 | 28.2M |
| August 06, 2025 | 6.29 | 7.29 | 7.29 | 7.55 | 6.29 | 29.79M |
| August 05, 2025 | 6.1 | 6.33 | 6.33 | 6.66 | 6.1 | 22.33M |
| August 04, 2025 | 5.65 | 6.21 | 6.21 | 6.28 | 5.64 | 24.5M |
| August 01, 2025 | 5.49 | 5.72 | 5.72 | 5.94 | 5.47 | 27.9M |
| July 31, 2025 | 5.26 | 5.47 | 5.47 | 5.53 | 5.15 | 19.08M |
| July 30, 2025 | 5.2 | 5.25 | 5.25 | 5.31 | 5.14 | 11.13M |
| July 29, 2025 | 5.11 | 5.2 | 5.2 | 5.22 | 5.09 | 10.26M |
| July 28, 2025 | 5.03 | 5.15 | 5.15 | 5.2 | 5.01 | 10.35M |
| July 25, 2025 | 5.1 | 5.03 | 5.03 | 5.13 | 5.03 | 9.23M |
| July 24, 2025 | 5.2 | 5.13 | 5.13 | 5.2 | 5.07 | 9.87M |
| July 23, 2025 | 5.24 | 5.17 | 5.17 | 5.25 | 5.14 | 8.71M |
| July 22, 2025 | 5.07 | 5.24 | 5.24 | 5.25 | 5.01 | 13.77M |
| July 21, 2025 | 5.15 | 5.07 | 5.07 | 5.15 | 4.99 | 13.1M |
| July 18, 2025 | 5.21 | 5.13 | 5.13 | 5.29 | 5.05 | 14.62M |
| July 17, 2025 | 5.28 | 5.2 | 5.2 | 5.32 | 5.16 | 12.64M |
| July 16, 2025 | 5.06 | 5.33 | 5.33 | 5.34 | 5.02 | 18.66M |
| July 15, 2025 | 5.03 | 5.05 | 5.05 | 5.09 | 4.97 | 9.82M |
| July 14, 2025 | 5.08 | 5.06 | 5.06 | 5.13 | 4.98 | 12.29M |
| July 11, 2025 | 5.17 | 5.08 | 5.08 | 5.18 | 5 | 16.02M |
| July 10, 2025 | 5.1 | 5.15 | 5.15 | 5.18 | 5.1 | 14.35M |
| July 09, 2025 | 5.13 | 5.11 | 5.11 | 5.37 | 5.1 | 19.57M |
| July 08, 2025 | 5.13 | 5.18 | 5.18 | 5.27 | 5.04 | 12.93M |
| July 07, 2025 | 5.01 | 5.15 | 5.15 | 5.18 | 4.96 | 12.19M |
| July 04, 2025 | 5.05 | 5.06 | 5.06 | 5.25 | 5.04 | 17.64M |
| July 03, 2025 | 5.15 | 5.01 | 5.01 | 5.4 | 4.94 | 31.19M |
| July 02, 2025 | 4.75 | 5.23 | 5.23 | 5.24 | 4.64 | 33.4M |
| July 01, 2025 | 4.6 | 4.73 | 4.73 | 4.77 | 4.54 | 18.44M |
| June 30, 2025 | 4.41 | 4.59 | 4.59 | 4.65 | 4.4 | 18.8M |
| June 27, 2025 | 4.3 | 4.4 | 4.4 | 4.43 | 4.26 | 12.45M |
| June 26, 2025 | 4.28 | 4.31 | 4.31 | 4.34 | 4.21 | 11.25M |
| June 25, 2025 | 4.2 | 4.29 | 4.29 | 4.34 | 4.17 | 10.27M |
| June 24, 2025 | 4.16 | 4.17 | 4.17 | 4.23 | 4.13 | 8.31M |
| June 23, 2025 | 4.11 | 4.14 | 4.14 | 4.19 | 4.02 | 11.69M |
| June 20, 2025 | 4.15 | 4.15 | 4.15 | 4.32 | 4.03 | 10.94M |
| June 19, 2025 | 4.35 | 4.15 | 4.15 | 4.38 | 4.12 | 13.06M |
| June 18, 2025 | 4.41 | 4.34 | 4.34 | 4.47 | 4.28 | 11.04M |
| June 17, 2025 | 4.71 | 4.41 | 4.41 | 4.71 | 4.35 | 27.34M |
| June 16, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |