6.76
-0.01(-0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.75 | 6.77 | 6.77 | 6.79 | 6.75 | 12.65M |
| August 15, 2025 | 6.74 | 6.75 | 6.75 | 6.77 | 6.72 | 8.45M |
| August 14, 2025 | 6.78 | 6.75 | 6.75 | 6.79 | 6.74 | 8.7M |
| August 13, 2025 | 6.78 | 6.78 | 6.78 | 6.8 | 6.76 | 9.15M |
| August 12, 2025 | 6.79 | 6.78 | 6.78 | 6.8 | 6.77 | 7.45M |
| August 11, 2025 | 6.78 | 6.8 | 6.8 | 6.8 | 6.75 | 7.17M |
| August 08, 2025 | 6.78 | 6.78 | 6.78 | 6.79 | 6.76 | 7.5M |
| August 07, 2025 | 6.79 | 6.77 | 6.77 | 6.79 | 6.76 | 6.29M |
| August 06, 2025 | 6.8 | 6.79 | 6.79 | 6.8 | 6.76 | 8.01M |
| August 05, 2025 | 6.78 | 6.8 | 6.8 | 6.8 | 6.76 | 7.1M |
| August 04, 2025 | 6.74 | 6.77 | 6.77 | 6.78 | 6.73 | 6.28M |
| August 01, 2025 | 6.81 | 6.76 | 6.76 | 6.81 | 6.76 | 9.52M |
| July 31, 2025 | 6.87 | 6.82 | 6.78 | 6.89 | 6.8 | 16.71M |
| July 30, 2025 | 6.9 | 6.91 | 6.91 | 6.95 | 6.89 | 12.52M |
| July 29, 2025 | 6.94 | 6.92 | 6.92 | 6.95 | 6.89 | 10.3M |
| July 28, 2025 | 6.97 | 6.93 | 6.93 | 6.97 | 6.92 | 11.16M |
| July 25, 2025 | 6.97 | 6.93 | 6.93 | 6.99 | 6.92 | 14.12M |
| July 24, 2025 | 6.93 | 6.97 | 6.97 | 6.97 | 6.89 | 14.95M |
| July 23, 2025 | 7.03 | 6.93 | 6.93 | 7.03 | 6.92 | 21.78M |
| July 22, 2025 | 7 | 7 | 7 | 7.01 | 6.93 | 30.04M |
| July 21, 2025 | 7 | 6.98 | 6.98 | 7.03 | 6.92 | 39.4M |
| July 18, 2025 | 6.83 | 6.84 | 6.84 | 6.85 | 6.81 | 8.59M |
| July 17, 2025 | 6.82 | 6.81 | 6.81 | 6.83 | 6.8 | 7.29M |
| July 16, 2025 | 6.8 | 6.83 | 6.83 | 6.84 | 6.8 | 7.06M |
| July 15, 2025 | 6.91 | 6.82 | 6.82 | 6.91 | 6.78 | 16.23M |
| July 14, 2025 | 6.91 | 6.91 | 6.91 | 6.97 | 6.89 | 13.89M |
| July 11, 2025 | 6.93 | 6.93 | 6.93 | 6.95 | 6.89 | 13.45M |
| July 10, 2025 | 6.92 | 6.93 | 6.93 | 6.95 | 6.9 | 10.12M |
| July 09, 2025 | 6.95 | 6.93 | 6.93 | 7.02 | 6.91 | 18.84M |
| July 08, 2025 | 6.98 | 6.96 | 6.96 | 6.98 | 6.9 | 18.61M |
| July 07, 2025 | 6.91 | 6.98 | 6.98 | 6.98 | 6.88 | 24.51M |
| July 04, 2025 | 6.86 | 6.87 | 6.87 | 6.9 | 6.86 | 11.82M |
| July 03, 2025 | 6.88 | 6.86 | 6.86 | 6.88 | 6.84 | 7.41M |
| July 02, 2025 | 6.87 | 6.88 | 6.88 | 6.88 | 6.85 | 8.36M |
| July 01, 2025 | 6.85 | 6.88 | 6.88 | 6.89 | 6.83 | 11.18M |
| June 30, 2025 | 6.85 | 6.85 | 6.85 | 6.86 | 6.83 | 8.53M |
| June 27, 2025 | 6.86 | 6.85 | 6.85 | 6.87 | 6.82 | 8.73M |
| June 26, 2025 | 6.86 | 6.85 | 6.85 | 6.87 | 6.82 | 13.58M |
| June 25, 2025 | 6.78 | 6.85 | 6.85 | 6.87 | 6.77 | 15.85M |
| June 24, 2025 | 6.77 | 6.79 | 6.79 | 6.79 | 6.75 | 9.38M |
| June 23, 2025 | 6.77 | 6.77 | 6.77 | 6.81 | 6.72 | 11.33M |
| June 20, 2025 | 6.72 | 6.81 | 6.81 | 6.89 | 6.72 | 14.24M |
| June 19, 2025 | 6.78 | 6.72 | 6.72 | 6.79 | 6.71 | 9.3M |
| June 18, 2025 | 6.76 | 6.78 | 6.78 | 6.8 | 6.76 | 8.12M |
| June 17, 2025 | 6.75 | 6.83 | 6.83 | 6.93 | 6.75 | 12.26M |
| June 16, 2025 | 6.76 | 6.77 | 6.77 | 6.79 | 6.74 | 6.77M |
| June 13, 2025 | 6.8 | 6.77 | 6.77 | 6.84 | 6.77 | 10.26M |
| June 12, 2025 | 6.86 | 6.81 | 6.81 | 6.87 | 6.8 | 10.74M |
| June 11, 2025 | 6.88 | 6.88 | 6.88 | 6.89 | 6.85 | 7.97M |
| June 10, 2025 | 6.92 | 6.87 | 6.87 | 6.94 | 6.83 | 16.55M |
| June 09, 2025 | 6.9 | 6.94 | 6.94 | 6.95 | 6.86 | 22.97M |
| June 06, 2025 | 6.84 | 7 | 7 | 7.1 | 6.8 | 33.98M |
| June 05, 2025 | 6.88 | 6.84 | 6.84 | 6.88 | 6.82 | 9.8M |
| June 04, 2025 | 6.81 | 6.85 | 6.85 | 6.88 | 6.77 | 11.42M |
| June 03, 2025 | 6.84 | 6.81 | 6.81 | 6.84 | 6.73 | 13.89M |
| May 30, 2025 | 6.9 | 6.85 | 6.85 | 6.95 | 6.85 | 13.16M |
| May 29, 2025 | 6.97 | 6.94 | 6.94 | 7.04 | 6.92 | 23.19M |
| May 28, 2025 | 6.85 | 6.85 | 6.85 | 6.87 | 6.83 | 9.77M |
| May 27, 2025 | 6.9 | 6.86 | 6.86 | 6.9 | 6.83 | 10.16M |
| May 26, 2025 | 6.91 | 6.9 | 6.9 | 6.93 | 6.87 | 9.37M |