6.77
-0.04(-0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6.78 | 6.84 | 6.84 | 6.86 | 6.78 | 12.2M |
| August 14, 2025 | 6.9 | 6.78 | 6.78 | 6.91 | 6.77 | 16.25M |
| August 13, 2025 | 6.92 | 6.9 | 6.9 | 6.96 | 6.89 | 18.71M |
| August 12, 2025 | 6.89 | 6.95 | 6.95 | 6.96 | 6.87 | 22.4M |
| August 11, 2025 | 6.88 | 6.87 | 6.87 | 6.91 | 6.84 | 16.01M |
| August 08, 2025 | 6.91 | 6.87 | 6.87 | 6.94 | 6.84 | 11.15M |
| August 07, 2025 | 6.92 | 6.9 | 6.9 | 6.95 | 6.83 | 17.08M |
| August 06, 2025 | 6.82 | 6.94 | 6.94 | 6.97 | 6.81 | 22.57M |
| August 05, 2025 | 6.73 | 6.85 | 6.85 | 6.85 | 6.73 | 12.73M |
| August 04, 2025 | 6.7 | 6.75 | 6.75 | 6.75 | 6.65 | 10.44M |
| August 01, 2025 | 6.69 | 6.71 | 6.71 | 6.77 | 6.68 | 9.27M |
| July 31, 2025 | 6.85 | 6.71 | 6.71 | 6.85 | 6.69 | 21.53M |
| July 30, 2025 | 6.93 | 6.89 | 6.89 | 7.02 | 6.85 | 23.43M |
| July 29, 2025 | 6.85 | 6.91 | 6.91 | 6.93 | 6.79 | 21.71M |
| July 28, 2025 | 6.94 | 6.85 | 6.85 | 6.94 | 6.82 | 30.05M |
| July 25, 2025 | 7.16 | 7.07 | 7.07 | 7.26 | 7.03 | 34.5M |
| July 24, 2025 | 7.02 | 7.15 | 7.15 | 7.16 | 6.9 | 37.8M |
| July 23, 2025 | 7.25 | 7.04 | 7.04 | 7.4 | 7.02 | 63.43M |
| July 22, 2025 | 6.76 | 7.11 | 7.11 | 7.22 | 6.66 | 77.9M |
| July 21, 2025 | 6.58 | 6.74 | 6.74 | 6.75 | 6.57 | 33.72M |
| July 18, 2025 | 6.52 | 6.55 | 6.55 | 6.59 | 6.49 | 18M |
| July 17, 2025 | 6.48 | 6.49 | 6.49 | 6.56 | 6.45 | 10.27M |
| July 16, 2025 | 6.45 | 6.47 | 6.47 | 6.49 | 6.44 | 11.19M |
| July 15, 2025 | 6.58 | 6.47 | 6.47 | 6.61 | 6.42 | 31.69M |
| July 14, 2025 | 6.67 | 6.66 | 6.66 | 6.75 | 6.6 | 22.8M |
| July 11, 2025 | 6.82 | 6.81 | 6.66 | 6.86 | 6.78 | 29.36M |
| July 10, 2025 | 6.66 | 6.83 | 6.68 | 6.87 | 6.66 | 33.87M |
| July 09, 2025 | 6.64 | 6.66 | 6.51 | 6.7 | 6.63 | 14.48M |
| July 08, 2025 | 6.61 | 6.63 | 6.48 | 6.66 | 6.59 | 13.95M |
| July 07, 2025 | 6.57 | 6.61 | 6.46 | 6.61 | 6.54 | 9.52M |
| July 04, 2025 | 6.58 | 6.58 | 6.44 | 6.65 | 6.56 | 15.96M |
| July 03, 2025 | 6.58 | 6.58 | 6.44 | 6.64 | 6.53 | 17.09M |
| July 02, 2025 | 6.46 | 6.6 | 6.45 | 6.61 | 6.44 | 23.71M |
| July 01, 2025 | 6.52 | 6.46 | 6.32 | 6.52 | 6.45 | 11.5M |
| June 30, 2025 | 6.52 | 6.52 | 6.38 | 6.55 | 6.46 | 14M |
| June 27, 2025 | 6.4 | 6.51 | 6.51 | 6.52 | 6.4 | 24.97M |
| June 26, 2025 | 6.43 | 6.38 | 6.38 | 6.46 | 6.38 | 14.71M |
| June 25, 2025 | 6.44 | 6.43 | 6.43 | 6.45 | 6.4 | 15.43M |
| June 24, 2025 | 6.41 | 6.44 | 6.44 | 6.44 | 6.34 | 11.79M |
| June 23, 2025 | 6.39 | 6.43 | 6.43 | 6.46 | 6.33 | 12.54M |
| June 20, 2025 | 6.37 | 6.38 | 6.38 | 6.46 | 6.37 | 10.97M |
| June 19, 2025 | 6.49 | 6.39 | 6.39 | 6.49 | 6.36 | 13.35M |
| June 18, 2025 | 6.57 | 6.49 | 6.49 | 6.59 | 6.47 | 11.94M |
| June 17, 2025 | 6.56 | 6.57 | 6.57 | 6.58 | 6.49 | 12.17M |
| June 16, 2025 | 6.53 | 6.54 | 6.54 | 6.56 | 6.51 | 9.16M |
| June 13, 2025 | 6.55 | 6.5 | 6.5 | 6.56 | 6.49 | 13.16M |
| June 12, 2025 | 6.56 | 6.53 | 6.53 | 6.57 | 6.51 | 7.31M |
| June 11, 2025 | 6.52 | 6.56 | 6.56 | 6.6 | 6.51 | 10.44M |
| June 10, 2025 | 6.55 | 6.54 | 6.54 | 6.58 | 6.49 | 9.24M |
| June 09, 2025 | 6.52 | 6.55 | 6.55 | 6.56 | 6.5 | 7.34M |
| June 06, 2025 | 6.55 | 6.53 | 6.53 | 6.61 | 6.52 | 10.54M |
| June 05, 2025 | 6.53 | 6.51 | 6.51 | 6.57 | 6.49 | 10.16M |
| June 04, 2025 | 6.47 | 6.57 | 6.57 | 6.58 | 6.44 | 12.48M |
| June 03, 2025 | 6.47 | 6.48 | 6.48 | 6.48 | 6.41 | 9.46M |
| May 30, 2025 | 6.52 | 6.48 | 6.48 | 6.53 | 6.46 | 5.71M |
| May 29, 2025 | 6.49 | 6.52 | 6.52 | 6.54 | 6.46 | 7.05M |
| May 28, 2025 | 6.48 | 6.5 | 6.5 | 6.51 | 6.45 | 7.04M |
| May 27, 2025 | 6.56 | 6.49 | 6.49 | 6.56 | 6.4 | 15.8M |
| May 26, 2025 | 6.64 | 6.57 | 6.57 | 6.67 | 6.53 | 12.98M |
| May 23, 2025 | 6.71 | 6.67 | 6.67 | 6.76 | 6.67 | 10.22M |