6.92
-0.12(-1.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 7.03 | 6.92 | 6.92 | 7.04 | 6.87 | 15.18M |
| August 21, 2025 | 6.98 | 7.04 | 7.04 | 7.11 | 6.95 | 19.08M |
| August 20, 2025 | 6.9 | 6.98 | 6.98 | 6.99 | 6.87 | 12.89M |
| August 19, 2025 | 6.87 | 6.92 | 6.92 | 6.94 | 6.83 | 12.78M |
| August 18, 2025 | 6.8 | 6.87 | 6.87 | 6.9 | 6.76 | 14.1M |
| August 15, 2025 | 6.75 | 6.78 | 6.78 | 6.8 | 6.73 | 10.69M |
| August 14, 2025 | 6.85 | 6.74 | 6.74 | 6.9 | 6.71 | 15.13M |
| August 13, 2025 | 6.9 | 6.84 | 6.84 | 6.9 | 6.8 | 11.52M |
| August 12, 2025 | 6.93 | 6.87 | 6.87 | 6.95 | 6.83 | 11.22M |
| August 11, 2025 | 6.87 | 6.93 | 6.93 | 6.95 | 6.82 | 12M |
| August 08, 2025 | 6.88 | 6.86 | 6.86 | 6.88 | 6.79 | 11.98M |
| August 07, 2025 | 6.91 | 6.85 | 6.85 | 6.96 | 6.84 | 10.99M |
| August 06, 2025 | 6.93 | 6.89 | 6.89 | 6.95 | 6.87 | 11.25M |
| August 05, 2025 | 6.95 | 6.95 | 6.95 | 7 | 6.87 | 14.16M |
| August 04, 2025 | 6.92 | 6.93 | 6.93 | 6.94 | 6.8 | 13.53M |
| August 01, 2025 | 6.93 | 6.91 | 6.91 | 7.08 | 6.88 | 17.27M |
| July 31, 2025 | 7.02 | 6.88 | 6.88 | 7.03 | 6.86 | 18.96M |
| July 30, 2025 | 7.09 | 7.02 | 7.02 | 7.16 | 6.93 | 24.74M |
| July 29, 2025 | 7.27 | 7.08 | 7.08 | 7.27 | 6.92 | 36.02M |
| July 28, 2025 | 7.2 | 7.28 | 7.28 | 7.38 | 7.1 | 52.39M |
| July 25, 2025 | 6.97 | 6.96 | 6.96 | 7.2 | 6.92 | 35.66M |
| July 24, 2025 | 7.01 | 6.96 | 6.96 | 7.1 | 6.82 | 35.97M |
| July 23, 2025 | 6.81 | 6.9 | 6.9 | 6.99 | 6.77 | 40.24M |
| July 22, 2025 | 6.71 | 6.74 | 6.74 | 6.74 | 6.62 | 18.07M |
| July 21, 2025 | 6.75 | 6.7 | 6.7 | 6.76 | 6.66 | 23.86M |
| July 18, 2025 | 6.53 | 6.69 | 6.69 | 6.69 | 6.51 | 24.68M |
| July 17, 2025 | 6.5 | 6.51 | 6.51 | 6.52 | 6.46 | 9.57M |
| July 16, 2025 | 6.43 | 6.5 | 6.5 | 6.51 | 6.4 | 11.56M |
| July 15, 2025 | 6.57 | 6.42 | 6.42 | 6.58 | 6.36 | 18M |
| July 14, 2025 | 6.54 | 6.58 | 6.58 | 6.59 | 6.53 | 10.99M |
| July 11, 2025 | 6.62 | 6.57 | 6.57 | 6.62 | 6.51 | 17.25M |
| July 10, 2025 | 6.61 | 6.62 | 6.62 | 6.66 | 6.58 | 14.4M |
| July 09, 2025 | 6.63 | 6.61 | 6.61 | 6.7 | 6.54 | 23.63M |
| July 08, 2025 | 6.58 | 6.64 | 6.64 | 6.68 | 6.57 | 19.04M |
| July 07, 2025 | 6.48 | 6.57 | 6.57 | 6.6 | 6.46 | 16.21M |
| July 04, 2025 | 6.68 | 6.52 | 6.52 | 6.7 | 6.5 | 26.95M |
| July 03, 2025 | 6.66 | 6.71 | 6.71 | 6.76 | 6.57 | 25.1M |
| July 02, 2025 | 6.72 | 6.67 | 6.67 | 6.81 | 6.61 | 23.31M |
| July 01, 2025 | 6.57 | 6.72 | 6.72 | 6.82 | 6.54 | 38.76M |
| June 30, 2025 | 6.54 | 6.56 | 6.56 | 6.57 | 6.5 | 16.17M |
| June 27, 2025 | 6.54 | 6.54 | 6.54 | 6.59 | 6.51 | 19.02M |
| June 26, 2025 | 6.62 | 6.54 | 6.54 | 6.76 | 6.53 | 28.61M |
| June 25, 2025 | 6.73 | 6.6 | 6.6 | 6.75 | 6.5 | 33.07M |
| June 24, 2025 | 6.68 | 6.72 | 6.72 | 6.74 | 6.61 | 27.48M |
| June 23, 2025 | 6.47 | 6.68 | 6.68 | 6.7 | 6.42 | 30.62M |
| June 20, 2025 | 6.85 | 6.46 | 6.46 | 6.85 | 6.46 | 44.86M |
| June 19, 2025 | 7.02 | 6.91 | 6.91 | 7.38 | 6.85 | 51.41M |
| June 18, 2025 | 7.34 | 7.04 | 7.04 | 7.49 | 7.02 | 63.76M |
| June 17, 2025 | 6.88 | 7.37 | 7.37 | 7.48 | 6.8 | 87.02M |
| June 16, 2025 | 6.85 | 6.88 | 6.88 | 6.93 | 6.73 | 29.34M |
| June 13, 2025 | 7.1 | 6.91 | 6.91 | 7.25 | 6.86 | 50.69M |
| June 12, 2025 | 6.8 | 7.25 | 7.25 | 7.48 | 6.73 | 81.98M |
| June 11, 2025 | 6.94 | 6.82 | 6.82 | 7.02 | 6.77 | 42.98M |
| June 10, 2025 | 7.05 | 6.94 | 6.94 | 7.23 | 6.85 | 69.16M |
| June 09, 2025 | 6.85 | 7.08 | 7.08 | 7.28 | 6.83 | 71.85M |
| June 06, 2025 | 6.75 | 6.98 | 6.98 | 7.2 | 6.65 | 86.86M |
| June 05, 2025 | 6.58 | 6.74 | 6.74 | 6.96 | 6.48 | 81.63M |
| June 04, 2025 | 6.63 | 6.5 | 6.5 | 6.63 | 6.43 | 48.61M |
| June 03, 2025 | 6.6 | 6.65 | 6.65 | 6.65 | 6.5 | 51.96M |
| May 30, 2025 | 6.96 | 6.56 | 6.56 | 7 | 6.53 | 84.63M |