6.90
-0.04(-0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 6.93 | 6.9 | 6.9 | 6.98 | 6.83 | 12.43M |
| August 21, 2025 | 7.04 | 6.94 | 6.94 | 7.05 | 6.91 | 14.68M |
| August 20, 2025 | 6.84 | 7.03 | 7.03 | 7.06 | 6.78 | 19.63M |
| August 19, 2025 | 6.73 | 6.87 | 6.87 | 6.9 | 6.66 | 16.17M |
| August 18, 2025 | 6.68 | 6.74 | 6.74 | 6.76 | 6.66 | 13.69M |
| August 15, 2025 | 6.64 | 6.65 | 6.65 | 6.75 | 6.62 | 12.16M |
| August 14, 2025 | 6.81 | 6.62 | 6.62 | 6.82 | 6.61 | 11.17M |
| August 13, 2025 | 6.86 | 6.79 | 6.79 | 6.89 | 6.74 | 9.61M |
| August 12, 2025 | 6.88 | 6.86 | 6.86 | 6.93 | 6.79 | 10.09M |
| August 11, 2025 | 6.85 | 6.87 | 6.87 | 6.93 | 6.79 | 11.02M |
| August 08, 2025 | 6.78 | 6.83 | 6.83 | 6.85 | 6.71 | 11.47M |
| August 07, 2025 | 6.74 | 6.79 | 6.79 | 6.88 | 6.69 | 15.15M |
| August 06, 2025 | 6.7 | 6.74 | 6.74 | 6.75 | 6.68 | 10.61M |
| August 05, 2025 | 6.62 | 6.7 | 6.7 | 6.7 | 6.6 | 11.95M |
| August 04, 2025 | 6.5 | 6.62 | 6.62 | 6.62 | 6.44 | 11.82M |
| August 01, 2025 | 6.39 | 6.53 | 6.53 | 6.56 | 6.37 | 14M |
| July 31, 2025 | 6.47 | 6.4 | 6.4 | 6.52 | 6.39 | 11.29M |
| July 30, 2025 | 6.54 | 6.5 | 6.5 | 6.56 | 6.43 | 14.51M |
| July 29, 2025 | 6.81 | 6.55 | 6.55 | 6.88 | 6.5 | 20.48M |
| July 28, 2025 | 6.64 | 6.61 | 6.61 | 6.66 | 6.59 | 11.25M |
| July 25, 2025 | 6.58 | 6.6 | 6.6 | 6.6 | 6.51 | 9.77M |
| July 24, 2025 | 6.49 | 6.56 | 6.56 | 6.6 | 6.48 | 9.28M |
| July 23, 2025 | 6.53 | 6.49 | 6.49 | 6.58 | 6.49 | 9.5M |
| July 22, 2025 | 6.63 | 6.55 | 6.55 | 6.65 | 6.48 | 11.31M |
| July 21, 2025 | 6.55 | 6.61 | 6.61 | 6.62 | 6.53 | 10.89M |
| July 18, 2025 | 6.57 | 6.54 | 6.54 | 6.63 | 6.5 | 13.4M |
| July 17, 2025 | 6.57 | 6.57 | 6.57 | 6.67 | 6.51 | 10.62M |
| July 16, 2025 | 6.45 | 6.56 | 6.56 | 6.61 | 6.4 | 13.97M |
| July 15, 2025 | 6.59 | 6.42 | 6.42 | 6.59 | 6.34 | 10.77M |
| July 14, 2025 | 6.56 | 6.58 | 6.58 | 6.61 | 6.47 | 11.04M |
| July 11, 2025 | 6.55 | 6.51 | 6.51 | 6.57 | 6.41 | 11.25M |
| July 10, 2025 | 6.55 | 6.55 | 6.55 | 6.6 | 6.48 | 9.67M |
| July 09, 2025 | 6.53 | 6.57 | 6.57 | 6.63 | 6.49 | 12.45M |
| July 08, 2025 | 6.49 | 6.52 | 6.52 | 6.54 | 6.43 | 9.84M |
| July 07, 2025 | 6.33 | 6.47 | 6.47 | 6.49 | 6.31 | 12.23M |
| July 04, 2025 | 6.44 | 6.33 | 6.33 | 6.44 | 6.3 | 20.41M |
| July 03, 2025 | 6.51 | 6.54 | 6.54 | 6.61 | 6.49 | 9.89M |
| July 02, 2025 | 6.61 | 6.51 | 6.51 | 6.63 | 6.48 | 15.13M |
| July 01, 2025 | 6.7 | 6.61 | 6.61 | 6.72 | 6.51 | 16.81M |
| June 30, 2025 | 6.54 | 6.69 | 6.69 | 6.72 | 6.53 | 21.71M |
| June 27, 2025 | 6.52 | 6.51 | 6.51 | 6.57 | 6.49 | 13.09M |
| June 26, 2025 | 6.51 | 6.52 | 6.52 | 6.64 | 6.48 | 15.08M |
| June 25, 2025 | 6.63 | 6.54 | 6.54 | 6.65 | 6.48 | 18.23M |
| June 24, 2025 | 6.49 | 6.6 | 6.6 | 6.64 | 6.47 | 18.7M |
| June 23, 2025 | 6.3 | 6.49 | 6.49 | 6.52 | 6.26 | 18.89M |
| June 20, 2025 | 6.59 | 6.38 | 6.38 | 6.6 | 6.35 | 21.5M |
| June 19, 2025 | 6.73 | 6.5 | 6.5 | 6.8 | 6.45 | 31.45M |
| June 18, 2025 | 7.11 | 6.78 | 6.78 | 7.11 | 6.72 | 43.24M |
| June 17, 2025 | 7.64 | 7.26 | 7.26 | 7.67 | 7.2 | 52.06M |
| June 16, 2025 | 7.33 | 7.82 | 7.8 | 7.88 | 7.27 | 63.62M |
| June 13, 2025 | 8.61 | 7.6 | 7.58 | 8.68 | 7.51 | 98.3M |
| June 12, 2025 | 7.11 | 8.52 | 8.5 | 8.52 | 7.03 | 65.15M |
| June 11, 2025 | 6.83 | 7.1 | 7.08 | 7.3 | 6.83 | 46.82M |
| June 10, 2025 | 6.88 | 6.77 | 6.75 | 6.92 | 6.62 | 23.56M |
| June 09, 2025 | 6.69 | 6.89 | 6.87 | 7.01 | 6.61 | 27.85M |
| June 06, 2025 | 6.77 | 6.62 | 6.62 | 6.8 | 6.51 | 22.68M |
| June 05, 2025 | 6.9 | 6.76 | 6.76 | 7.06 | 6.69 | 35.14M |
| June 04, 2025 | 6.6 | 6.89 | 6.89 | 7.36 | 6.53 | 51.91M |
| June 03, 2025 | 6.23 | 6.58 | 6.58 | 6.63 | 6.23 | 29.67M |
| May 30, 2025 | 6.38 | 6.23 | 6.23 | 6.42 | 6.15 | 15.54M |