6.49
+0.01(+0.15%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 30, 2025 | 6.47 | 6.49 | 6.49 | 6.53 | 6.46 | 12.84M |
July 29, 2025 | 6.45 | 6.48 | 6.48 | 6.49 | 6.42 | 9.91M |
July 28, 2025 | 6.49 | 6.46 | 6.46 | 6.5 | 6.43 | 12.34M |
July 25, 2025 | 6.54 | 6.49 | 6.49 | 6.57 | 6.48 | 13.32M |
July 24, 2025 | 6.51 | 6.54 | 6.54 | 6.54 | 6.45 | 16.8M |
July 23, 2025 | 6.6 | 6.51 | 6.51 | 6.61 | 6.5 | 21.01M |
July 22, 2025 | 6.61 | 6.59 | 6.59 | 6.63 | 6.54 | 22.22M |
July 21, 2025 | 6.58 | 6.59 | 6.59 | 6.61 | 6.55 | 22.96M |
July 18, 2025 | 6.53 | 6.55 | 6.55 | 6.57 | 6.48 | 18.71M |
July 17, 2025 | 6.54 | 6.53 | 6.53 | 6.55 | 6.47 | 18.28M |
July 16, 2025 | 6.57 | 6.53 | 6.53 | 6.58 | 6.51 | 17.52M |
July 15, 2025 | 6.71 | 6.56 | 6.56 | 6.74 | 6.54 | 32.47M |
July 14, 2025 | 6.71 | 6.76 | 6.76 | 6.89 | 6.68 | 32.63M |
July 11, 2025 | 7.05 | 6.77 | 6.77 | 7.05 | 6.68 | 47.48M |
July 10, 2025 | 7.43 | 7.13 | 7.13 | 7.67 | 7.1 | 76.17M |
July 09, 2025 | 6.83 | 7.43 | 7.43 | 7.43 | 6.82 | 100.4M |
July 08, 2025 | 6.95 | 6.75 | 6.75 | 6.99 | 6.61 | 56.62M |
July 07, 2025 | 6.46 | 6.77 | 6.77 | 6.88 | 6.43 | 58.02M |
July 04, 2025 | 6.36 | 6.42 | 6.42 | 6.48 | 6.35 | 22.04M |
July 03, 2025 | 6.36 | 6.35 | 6.35 | 6.37 | 6.32 | 7.72M |
July 02, 2025 | 6.36 | 6.35 | 6.35 | 6.37 | 6.33 | 6.42M |
July 01, 2025 | 6.27 | 6.35 | 6.35 | 6.37 | 6.27 | 12.07M |
June 30, 2025 | 6.26 | 6.27 | 6.27 | 6.31 | 6.25 | 8.1M |
June 27, 2025 | 6.3 | 6.26 | 6.26 | 6.31 | 6.24 | 9.61M |
June 26, 2025 | 6.31 | 6.29 | 6.29 | 6.32 | 6.29 | 6.65M |
June 25, 2025 | 6.26 | 6.31 | 6.31 | 6.32 | 6.25 | 7.38M |
June 24, 2025 | 6.23 | 6.26 | 6.26 | 6.27 | 6.22 | 9.75M |
June 23, 2025 | 6.29 | 6.23 | 6.23 | 6.3 | 6.2 | 13.23M |
June 20, 2025 | 6.29 | 6.28 | 6.28 | 6.35 | 6.28 | 9.6M |
June 19, 2025 | 6.37 | 6.3 | 6.3 | 6.38 | 6.28 | 9.12M |
June 18, 2025 | 6.38 | 6.37 | 6.37 | 6.4 | 6.35 | 5.75M |
June 17, 2025 | 6.39 | 6.39 | 6.39 | 6.41 | 6.34 | 9.19M |
June 16, 2025 | 6.38 | 6.38 | 6.38 | 6.41 | 6.34 | 14.34M |
June 13, 2025 | 6.46 | 6.37 | 6.37 | 6.51 | 6.37 | 24.62M |
June 12, 2025 | 6.42 | 6.46 | 6.46 | 6.47 | 6.4 | 11.98M |
June 11, 2025 | 6.41 | 6.43 | 6.43 | 6.46 | 6.38 | 12.18M |
June 10, 2025 | 6.47 | 6.41 | 6.41 | 6.51 | 6.39 | 14M |
June 09, 2025 | 6.48 | 6.46 | 6.46 | 6.5 | 6.44 | 6.34M |
June 06, 2025 | 6.43 | 6.5 | 6.5 | 6.52 | 6.42 | 8.52M |
June 05, 2025 | 6.53 | 6.43 | 6.43 | 6.56 | 6.42 | 11.3M |
June 04, 2025 | 6.57 | 6.53 | 6.53 | 6.61 | 6.53 | 10.45M |
June 03, 2025 | 6.5 | 6.56 | 6.56 | 6.56 | 6.41 | 14.81M |
May 30, 2025 | 6.49 | 6.47 | 6.47 | 6.55 | 6.46 | 8.04M |
May 29, 2025 | 6.47 | 6.46 | 6.46 | 6.53 | 6.44 | 9.83M |
May 28, 2025 | 6.52 | 6.46 | 6.46 | 6.52 | 6.45 | 8.25M |
May 27, 2025 | 6.55 | 6.51 | 6.51 | 6.59 | 6.51 | 7.07M |
May 26, 2025 | 6.51 | 6.55 | 6.55 | 6.57 | 6.5 | 7.74M |
May 23, 2025 | 6.6 | 6.5 | 6.5 | 6.61 | 6.48 | 10.72M |
May 22, 2025 | 6.53 | 6.59 | 6.59 | 6.61 | 6.51 | 13.44M |
May 21, 2025 | 6.5 | 6.54 | 6.54 | 6.56 | 6.49 | 13.36M |
May 20, 2025 | 6.44 | 6.49 | 6.49 | 6.52 | 6.43 | 13.83M |
May 19, 2025 | 6.35 | 6.44 | 6.44 | 6.45 | 6.35 | 14.52M |
May 16, 2025 | 6.4 | 6.34 | 6.34 | 6.43 | 6.33 | 9.75M |
May 15, 2025 | 6.35 | 6.42 | 6.42 | 6.43 | 6.34 | 16.17M |
May 14, 2025 | 6.32 | 6.36 | 6.36 | 6.37 | 6.28 | 11.27M |
May 13, 2025 | 6.32 | 6.31 | 6.31 | 6.34 | 6.3 | 9.57M |
May 12, 2025 | 6.37 | 6.31 | 6.31 | 6.38 | 6.29 | 13.48M |
May 09, 2025 | 6.31 | 6.36 | 6.36 | 6.4 | 6.3 | 16.82M |
May 08, 2025 | 6.26 | 6.32 | 6.32 | 6.32 | 6.24 | 12.79M |
May 07, 2025 | 6.25 | 6.26 | 6.26 | 6.28 | 6.24 | 12.95M |