6.75
+0.01(+0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6.78 | 6.74 | 6.74 | 6.84 | 6.74 | 12.36M |
| October 16, 2025 | 6.8 | 6.78 | 6.78 | 6.81 | 6.76 | 8.73M |
| October 15, 2025 | 6.82 | 6.81 | 6.81 | 6.86 | 6.8 | 13.11M |
| October 14, 2025 | 6.8 | 6.86 | 6.86 | 6.89 | 6.77 | 18.19M |
| October 13, 2025 | 6.8 | 6.85 | 6.85 | 6.9 | 6.79 | 21.07M |
| October 10, 2025 | 6.72 | 6.79 | 6.79 | 6.79 | 6.68 | 11.31M |
| October 09, 2025 | 6.66 | 6.73 | 6.73 | 6.75 | 6.63 | 9.94M |
| September 30, 2025 | 6.64 | 6.65 | 6.65 | 6.66 | 6.61 | 5.95M |
| September 29, 2025 | 6.65 | 6.64 | 6.64 | 6.66 | 6.58 | 8.78M |
| September 26, 2025 | 6.64 | 6.66 | 6.66 | 6.7 | 6.63 | 5.86M |
| September 25, 2025 | 6.69 | 6.66 | 6.66 | 6.7 | 6.64 | 7.21M |
| September 24, 2025 | 6.63 | 6.7 | 6.7 | 6.72 | 6.63 | 7.59M |
| September 23, 2025 | 6.76 | 6.66 | 6.66 | 6.78 | 6.57 | 13.39M |
| September 22, 2025 | 6.85 | 6.78 | 6.78 | 6.85 | 6.75 | 11.56M |
| September 19, 2025 | 6.85 | 6.85 | 6.85 | 6.87 | 6.81 | 9.24M |
| September 18, 2025 | 6.95 | 6.86 | 6.86 | 6.95 | 6.83 | 16.61M |
| September 17, 2025 | 6.95 | 6.95 | 6.95 | 6.96 | 6.92 | 9.53M |
| September 16, 2025 | 6.98 | 6.97 | 6.97 | 6.99 | 6.91 | 12.11M |
| September 15, 2025 | 6.94 | 6.98 | 6.98 | 6.99 | 6.91 | 16.84M |
| September 12, 2025 | 6.9 | 6.9 | 6.9 | 6.92 | 6.89 | 11.36M |
| September 11, 2025 | 6.88 | 6.91 | 6.91 | 6.92 | 6.87 | 11.06M |
| September 10, 2025 | 6.86 | 6.89 | 6.89 | 6.89 | 6.85 | 8.09M |
| September 09, 2025 | 6.91 | 6.88 | 6.88 | 6.93 | 6.85 | 12.22M |
| September 08, 2025 | 6.91 | 6.93 | 6.93 | 6.94 | 6.88 | 10.8M |
| September 05, 2025 | 6.84 | 6.9 | 6.9 | 6.9 | 6.82 | 10.88M |
| September 04, 2025 | 6.84 | 6.86 | 6.86 | 6.89 | 6.82 | 12.47M |
| September 03, 2025 | 6.95 | 6.85 | 6.85 | 6.96 | 6.83 | 16.39M |
| September 02, 2025 | 7.01 | 6.95 | 6.95 | 7.02 | 6.91 | 16.83M |
| September 01, 2025 | 7.04 | 7.02 | 7.02 | 7.04 | 6.97 | 17.48M |
| August 29, 2025 | 7 | 7.06 | 7.06 | 7.1 | 6.97 | 30.55M |
| August 28, 2025 | 7.01 | 6.99 | 6.99 | 7.05 | 6.87 | 25.52M |
| August 27, 2025 | 7.13 | 7.01 | 7.01 | 7.14 | 7.01 | 31.34M |
| August 26, 2025 | 7.11 | 7.13 | 7.13 | 7.15 | 7.08 | 28.71M |
| August 25, 2025 | 7.06 | 7.1 | 7.1 | 7.1 | 7.04 | 30.15M |
| August 22, 2025 | 7.06 | 7.06 | 7.06 | 7.07 | 7 | 20.06M |
| August 21, 2025 | 7.05 | 7.05 | 7.05 | 7.08 | 7.01 | 24.51M |
| August 20, 2025 | 6.96 | 7.04 | 7.04 | 7.04 | 6.95 | 22.15M |
| August 19, 2025 | 7.01 | 6.98 | 6.98 | 7.04 | 6.96 | 21.7M |
| August 18, 2025 | 6.96 | 6.99 | 6.99 | 7.01 | 6.95 | 17.13M |
| August 15, 2025 | 6.91 | 6.96 | 6.96 | 6.97 | 6.91 | 13.31M |
| August 14, 2025 | 7.03 | 6.93 | 6.93 | 7.04 | 6.93 | 17.33M |
| August 13, 2025 | 7.08 | 7.03 | 7.03 | 7.09 | 6.99 | 18.42M |
| August 12, 2025 | 7 | 7.05 | 7.05 | 7.08 | 6.98 | 25.09M |
| August 11, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 6.96 | 13.12M |
| August 08, 2025 | 6.99 | 6.99 | 6.99 | 7.02 | 6.96 | 13.72M |
| August 07, 2025 | 6.95 | 7.02 | 7.02 | 7.04 | 6.93 | 23.52M |
| August 06, 2025 | 6.95 | 6.96 | 6.96 | 6.97 | 6.91 | 12.71M |
| August 05, 2025 | 6.96 | 6.96 | 6.96 | 6.98 | 6.94 | 13.54M |
| August 04, 2025 | 6.91 | 6.94 | 6.94 | 6.95 | 6.88 | 12.1M |
| August 01, 2025 | 6.97 | 6.95 | 6.95 | 7 | 6.91 | 19.47M |
| July 31, 2025 | 7.1 | 6.98 | 6.98 | 7.11 | 6.96 | 27.19M |
| July 30, 2025 | 6.96 | 7.09 | 7.09 | 7.17 | 6.95 | 44.29M |
| July 29, 2025 | 7.03 | 6.99 | 6.99 | 7.05 | 6.92 | 23.34M |
| July 28, 2025 | 7.04 | 6.99 | 6.99 | 7.07 | 6.98 | 29.9M |
| July 25, 2025 | 7.12 | 7.04 | 7.04 | 7.14 | 7.02 | 54.42M |
| July 24, 2025 | 6.95 | 7.19 | 7.19 | 7.44 | 6.92 | 82.66M |
| July 23, 2025 | 7.01 | 6.95 | 6.95 | 7.08 | 6.94 | 21.51M |
| July 22, 2025 | 7.02 | 7.02 | 7.02 | 7.03 | 6.91 | 22.72M |
| July 21, 2025 | 6.95 | 7.02 | 7.02 | 7.03 | 6.92 | 28.25M |
| July 18, 2025 | 6.92 | 6.95 | 6.95 | 6.99 | 6.89 | 17.16M |