6.79
-0.15(-2.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6.93 | 6.79 | 6.79 | 7.02 | 6.78 | 7.15M |
| October 16, 2025 | 7.06 | 6.94 | 6.94 | 7.09 | 6.93 | 5.96M |
| October 15, 2025 | 7.05 | 7.06 | 7.06 | 7.09 | 6.98 | 5.9M |
| October 14, 2025 | 7.1 | 7.03 | 7.03 | 7.22 | 7 | 7.93M |
| October 13, 2025 | 6.88 | 7.1 | 7.1 | 7.13 | 6.66 | 9.82M |
| October 10, 2025 | 7.08 | 7.12 | 7.12 | 7.24 | 7.08 | 7.69M |
| October 09, 2025 | 7.23 | 7.1 | 7.1 | 7.23 | 7.07 | 8.32M |
| September 30, 2025 | 7.31 | 7.16 | 7.16 | 7.37 | 7.16 | 13.6M |
| September 29, 2025 | 7.03 | 7.39 | 7.39 | 7.55 | 6.95 | 17.34M |
| September 26, 2025 | 7.1 | 7.08 | 7.08 | 7.2 | 7.02 | 7.4M |
| September 25, 2025 | 7.21 | 7.08 | 7.08 | 7.25 | 7.08 | 7.38M |
| September 24, 2025 | 7.06 | 7.23 | 7.23 | 7.23 | 7.02 | 7.81M |
| September 23, 2025 | 7.29 | 7.12 | 7.12 | 7.29 | 6.91 | 12.82M |
| September 22, 2025 | 7.29 | 7.29 | 7.29 | 7.35 | 7.24 | 6.81M |
| September 19, 2025 | 7.53 | 7.32 | 7.32 | 7.53 | 7.29 | 8.7M |
| September 18, 2025 | 7.6 | 7.43 | 7.43 | 7.64 | 7.23 | 16.08M |
| September 17, 2025 | 7.66 | 7.7 | 7.7 | 7.85 | 7.6 | 15.48M |
| September 16, 2025 | 7.44 | 7.66 | 7.66 | 7.68 | 7.4 | 17.63M |
| September 15, 2025 | 7.49 | 7.41 | 7.41 | 7.49 | 7.39 | 7.65M |
| September 12, 2025 | 7.53 | 7.46 | 7.46 | 7.57 | 7.46 | 9.18M |
| September 11, 2025 | 7.49 | 7.54 | 7.54 | 7.58 | 7.36 | 10.38M |
| September 10, 2025 | 7.47 | 7.47 | 7.47 | 7.51 | 7.41 | 7.39M |
| September 09, 2025 | 7.64 | 7.44 | 7.44 | 7.64 | 7.4 | 10.69M |
| September 08, 2025 | 7.48 | 7.62 | 7.62 | 7.62 | 7.44 | 11.48M |
| September 05, 2025 | 7.43 | 7.48 | 7.48 | 7.48 | 7.3 | 10.7M |
| September 04, 2025 | 7.35 | 7.38 | 7.38 | 7.55 | 7.28 | 16.17M |
| September 03, 2025 | 7.68 | 7.3 | 7.3 | 7.73 | 7.22 | 16.5M |
| September 02, 2025 | 7.86 | 7.65 | 7.65 | 7.87 | 7.57 | 17.76M |
| September 01, 2025 | 7.71 | 7.86 | 7.86 | 7.89 | 7.7 | 14.21M |
| August 29, 2025 | 7.87 | 7.72 | 7.72 | 7.87 | 7.68 | 16.37M |
| August 28, 2025 | 8.09 | 7.87 | 7.87 | 8.11 | 7.6 | 29.84M |
| August 27, 2025 | 8.42 | 8.01 | 8.01 | 8.46 | 8.01 | 33.17M |
| August 26, 2025 | 8.4 | 8.42 | 8.42 | 8.52 | 8.3 | 23.34M |
| August 25, 2025 | 8.47 | 8.46 | 8.46 | 8.64 | 8.42 | 34.17M |
| August 22, 2025 | 8.54 | 8.5 | 8.5 | 8.64 | 8.44 | 28.85M |
| August 21, 2025 | 8.85 | 8.5 | 8.5 | 8.88 | 8.47 | 38.64M |
| August 20, 2025 | 8.63 | 8.56 | 8.56 | 8.63 | 8.42 | 24.49M |
| August 19, 2025 | 8.62 | 8.54 | 8.54 | 8.68 | 8.49 | 33.51M |
| August 18, 2025 | 8.35 | 8.61 | 8.61 | 8.72 | 8.22 | 57.99M |
| August 15, 2025 | 8.1 | 8.52 | 8.52 | 8.63 | 8.06 | 52.11M |
| August 14, 2025 | 8.36 | 8.09 | 8.09 | 8.46 | 8.08 | 29.8M |
| August 13, 2025 | 8.5 | 8.36 | 8.36 | 8.57 | 8.32 | 33.81M |
| August 12, 2025 | 8.35 | 8.49 | 8.49 | 8.5 | 8.3 | 32.5M |
| August 11, 2025 | 8.12 | 8.34 | 8.34 | 8.35 | 8.12 | 25.31M |
| August 08, 2025 | 8.19 | 8.11 | 8.11 | 8.29 | 8.07 | 16.69M |
| August 07, 2025 | 8.3 | 8.2 | 8.2 | 8.3 | 8.16 | 16.33M |
| August 06, 2025 | 8.15 | 8.25 | 8.25 | 8.25 | 8.1 | 16.22M |
| August 05, 2025 | 8.13 | 8.17 | 8.17 | 8.27 | 8.11 | 13.48M |
| August 04, 2025 | 7.99 | 8.13 | 8.13 | 8.14 | 7.88 | 14.55M |
| August 01, 2025 | 8.17 | 8.05 | 8.05 | 8.2 | 8.02 | 16.84M |
| July 31, 2025 | 8.39 | 8.17 | 8.17 | 8.47 | 8.16 | 29.5M |
| July 30, 2025 | 8.31 | 8.44 | 8.44 | 8.65 | 8.28 | 46.47M |
| July 29, 2025 | 8.4 | 8.3 | 8.3 | 8.4 | 8.14 | 22.97M |
| July 28, 2025 | 8.37 | 8.4 | 8.4 | 8.48 | 8.29 | 22.16M |
| July 25, 2025 | 8.45 | 8.28 | 8.28 | 8.47 | 8.24 | 24.25M |
| July 24, 2025 | 8.1 | 8.44 | 8.44 | 8.46 | 8.1 | 33.76M |
| July 23, 2025 | 8.29 | 8.16 | 8.16 | 8.36 | 8.15 | 27.05M |
| July 22, 2025 | 8.43 | 8.33 | 8.33 | 8.48 | 8.27 | 27.52M |
| July 21, 2025 | 8.43 | 8.46 | 8.46 | 8.59 | 8.36 | 27.05M |
| July 18, 2025 | 8.42 | 8.4 | 8.4 | 8.49 | 8.31 | 17.84M |