6.48
-0.03(-0.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.51 | 6.48 | 6.48 | 6.6 | 6.45 | 11.7M |
| August 15, 2025 | 6.44 | 6.51 | 6.51 | 6.56 | 6.44 | 11.06M |
| August 14, 2025 | 6.63 | 6.46 | 6.46 | 6.67 | 6.45 | 14.04M |
| August 13, 2025 | 6.62 | 6.62 | 6.62 | 6.66 | 6.56 | 10.58M |
| August 12, 2025 | 6.7 | 6.62 | 6.62 | 6.76 | 6.59 | 10.9M |
| August 11, 2025 | 6.7 | 6.7 | 6.7 | 6.75 | 6.65 | 11M |
| August 08, 2025 | 6.64 | 6.73 | 6.73 | 6.78 | 6.55 | 19.37M |
| August 07, 2025 | 6.63 | 6.62 | 6.62 | 6.84 | 6.59 | 19.66M |
| August 06, 2025 | 6.75 | 6.63 | 6.63 | 6.82 | 6.61 | 17.16M |
| August 05, 2025 | 6.87 | 6.74 | 6.74 | 6.9 | 6.71 | 16.02M |
| August 04, 2025 | 6.64 | 6.87 | 6.87 | 6.87 | 6.53 | 25.92M |
| August 01, 2025 | 6.83 | 6.72 | 6.72 | 6.98 | 6.69 | 33.23M |
| July 31, 2025 | 6.53 | 6.8 | 6.8 | 6.97 | 6.51 | 40.21M |
| July 30, 2025 | 6.61 | 6.54 | 6.54 | 6.7 | 6.5 | 14.52M |
| July 29, 2025 | 6.6 | 6.65 | 6.65 | 6.66 | 6.5 | 13.14M |
| July 28, 2025 | 6.6 | 6.57 | 6.57 | 6.7 | 6.52 | 13.28M |
| July 25, 2025 | 6.58 | 6.57 | 6.57 | 6.73 | 6.55 | 18.8M |
| July 24, 2025 | 6.39 | 6.6 | 6.6 | 6.6 | 6.35 | 20.86M |
| July 23, 2025 | 6.37 | 6.34 | 6.34 | 6.4 | 6.27 | 9.97M |
| July 22, 2025 | 6.39 | 6.36 | 6.36 | 6.45 | 6.33 | 9.65M |
| July 21, 2025 | 6.34 | 6.4 | 6.4 | 6.43 | 6.26 | 10.84M |
| July 18, 2025 | 6.3 | 6.3 | 6.3 | 6.3 | 6.2 | 11.12M |
| July 17, 2025 | 6.21 | 6.26 | 6.26 | 6.33 | 6.21 | 11.44M |
| July 16, 2025 | 6.15 | 6.25 | 6.25 | 6.28 | 6.09 | 12.76M |
| July 15, 2025 | 6.31 | 6.19 | 6.19 | 6.44 | 6.09 | 20.9M |
| July 14, 2025 | 6.12 | 6.3 | 6.3 | 6.35 | 6.06 | 18.7M |
| July 11, 2025 | 6.06 | 6.13 | 6.13 | 6.14 | 6.02 | 10.51M |
| July 10, 2025 | 6.01 | 6.07 | 6.07 | 6.13 | 5.96 | 11.09M |
| July 09, 2025 | 5.98 | 6 | 6 | 6.04 | 5.95 | 6.52M |
| July 08, 2025 | 5.94 | 6 | 6 | 6.01 | 5.9 | 9.54M |
| July 07, 2025 | 5.91 | 5.96 | 5.96 | 5.97 | 5.87 | 8.72M |
| July 04, 2025 | 5.93 | 5.89 | 5.89 | 5.96 | 5.87 | 8.3M |
| July 03, 2025 | 5.84 | 5.91 | 5.91 | 5.92 | 5.82 | 9.5M |
| July 02, 2025 | 5.85 | 5.84 | 5.84 | 5.89 | 5.79 | 10.35M |
| July 01, 2025 | 5.79 | 5.85 | 5.85 | 5.85 | 5.75 | 9.42M |
| June 30, 2025 | 5.73 | 5.8 | 5.8 | 5.83 | 5.68 | 7.37M |
| June 27, 2025 | 5.68 | 5.73 | 5.73 | 5.77 | 5.68 | 6.57M |
| June 26, 2025 | 5.66 | 5.68 | 5.68 | 5.85 | 5.64 | 9.81M |
| June 25, 2025 | 5.73 | 5.69 | 5.69 | 5.73 | 5.61 | 7.6M |
| June 24, 2025 | 5.61 | 5.69 | 5.69 | 5.71 | 5.6 | 7.92M |
| June 23, 2025 | 5.4 | 5.6 | 5.6 | 5.63 | 5.37 | 9.07M |
| June 20, 2025 | 5.42 | 5.41 | 5.41 | 5.5 | 5.4 | 5.47M |
| June 19, 2025 | 5.55 | 5.42 | 5.42 | 5.56 | 5.38 | 8.2M |
| June 18, 2025 | 5.62 | 5.54 | 5.54 | 5.64 | 5.52 | 7.85M |
| June 17, 2025 | 5.67 | 5.64 | 5.64 | 5.81 | 5.6 | 11.31M |
| June 16, 2025 | 5.58 | 5.62 | 5.62 | 5.75 | 5.53 | 9.96M |
| June 13, 2025 | 5.7 | 5.6 | 5.6 | 5.77 | 5.57 | 9.06M |
| June 12, 2025 | 5.76 | 5.73 | 5.73 | 5.76 | 5.68 | 7.42M |
| June 11, 2025 | 5.79 | 5.76 | 5.76 | 5.85 | 5.74 | 9.05M |
| June 10, 2025 | 5.85 | 5.8 | 5.8 | 5.89 | 5.72 | 14.19M |
| June 09, 2025 | 5.7 | 5.86 | 5.86 | 5.87 | 5.69 | 12.99M |
| June 06, 2025 | 5.69 | 5.67 | 5.67 | 5.74 | 5.63 | 7.55M |
| June 05, 2025 | 5.8 | 5.72 | 5.72 | 5.8 | 5.65 | 12.21M |
| June 04, 2025 | 5.78 | 5.81 | 5.81 | 5.85 | 5.75 | 14.41M |
| June 03, 2025 | 5.55 | 5.83 | 5.83 | 5.85 | 5.55 | 21.4M |
| May 30, 2025 | 5.58 | 5.6 | 5.6 | 5.69 | 5.57 | 15.42M |
| May 29, 2025 | 5.49 | 5.62 | 5.62 | 5.62 | 5.45 | 18.46M |
| May 28, 2025 | 5.6 | 5.51 | 5.51 | 5.66 | 5.48 | 16.79M |
| May 27, 2025 | 5.58 | 5.64 | 5.64 | 5.68 | 5.53 | 21.76M |
| May 26, 2025 | 5.7 | 5.62 | 5.62 | 5.7 | 5.53 | 32.46M |