6.70
-0.04(-0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.6 | 6.74 | 6.74 | 6.81 | 6.6 | 10.77M |
| August 15, 2025 | 6.6 | 6.6 | 6.6 | 6.7 | 6.57 | 9.26M |
| August 14, 2025 | 6.7 | 6.6 | 6.6 | 6.78 | 6.6 | 9.19M |
| August 13, 2025 | 6.79 | 6.71 | 6.71 | 6.85 | 6.69 | 10.46M |
| August 12, 2025 | 6.91 | 6.8 | 6.8 | 7.09 | 6.72 | 13.2M |
| August 11, 2025 | 6.96 | 6.9 | 6.9 | 7.03 | 6.82 | 6.73M |
| August 08, 2025 | 7.1 | 6.96 | 6.96 | 7.11 | 6.92 | 8.79M |
| August 07, 2025 | 6.94 | 7.1 | 7.1 | 7.14 | 6.94 | 10.61M |
| August 06, 2025 | 7.2 | 6.96 | 6.96 | 7.24 | 6.92 | 13.8M |
| August 05, 2025 | 7.18 | 7.18 | 7.18 | 7.43 | 7.15 | 13.08M |
| August 04, 2025 | 7.5 | 7.26 | 7.26 | 7.75 | 7.23 | 17.29M |
| August 01, 2025 | 7.6 | 7.43 | 7.43 | 7.8 | 7.22 | 27.57M |
| July 31, 2025 | 7.35 | 7.59 | 7.59 | 7.59 | 7.3 | 16.98M |
| July 30, 2025 | 6.89 | 7.23 | 7.23 | 7.23 | 6.89 | 22.85M |
| July 29, 2025 | 6.77 | 6.89 | 6.89 | 7.09 | 6.76 | 20.84M |
| July 28, 2025 | 6.56 | 6.75 | 6.75 | 6.78 | 6.44 | 18.03M |
| July 25, 2025 | 6.68 | 6.46 | 6.46 | 6.69 | 6.4 | 12.57M |
| July 24, 2025 | 6.31 | 6.65 | 6.65 | 6.65 | 6.3 | 15.96M |
| July 23, 2025 | 6.64 | 6.33 | 6.33 | 6.64 | 6.31 | 17.61M |
| July 22, 2025 | 6.43 | 6.64 | 6.64 | 6.66 | 6.4 | 14.74M |
| July 21, 2025 | 6.35 | 6.4 | 6.4 | 6.47 | 6.21 | 8.88M |
| July 18, 2025 | 6.45 | 6.3 | 6.3 | 6.48 | 6.27 | 10.79M |
| July 17, 2025 | 6.44 | 6.42 | 6.42 | 6.55 | 6.34 | 10.18M |
| July 16, 2025 | 6.29 | 6.39 | 6.39 | 6.49 | 6.28 | 10.27M |
| July 15, 2025 | 6.27 | 6.26 | 6.26 | 6.42 | 6.23 | 9.18M |
| July 14, 2025 | 6.28 | 6.32 | 6.32 | 6.45 | 6.23 | 7.93M |
| July 11, 2025 | 6.3 | 6.3 | 6.3 | 6.4 | 6.28 | 7.95M |
| July 10, 2025 | 6.2 | 6.36 | 6.36 | 6.36 | 6.17 | 9.25M |
| July 09, 2025 | 6.18 | 6.25 | 6.25 | 6.28 | 6.12 | 8.7M |
| July 08, 2025 | 6.04 | 6.19 | 6.19 | 6.24 | 6.04 | 8.86M |
| July 07, 2025 | 6.02 | 6.04 | 6.04 | 6.05 | 5.9 | 6.37M |
| July 04, 2025 | 6.07 | 6.05 | 6.05 | 6.12 | 6.02 | 6.06M |
| July 03, 2025 | 6.07 | 6.07 | 6.07 | 6.14 | 6.04 | 5.93M |
| July 02, 2025 | 6.12 | 6.07 | 6.07 | 6.19 | 6.06 | 8.14M |
| July 01, 2025 | 6.19 | 6.08 | 6.08 | 6.19 | 6 | 10.73M |
| June 30, 2025 | 5.98 | 6.19 | 6.19 | 6.24 | 5.98 | 9.62M |
| June 27, 2025 | 5.91 | 5.95 | 5.95 | 6.02 | 5.82 | 12.38M |
| June 26, 2025 | 5.69 | 5.97 | 5.97 | 6.06 | 5.69 | 17.43M |
| June 25, 2025 | 5.92 | 5.77 | 5.77 | 6.08 | 5.7 | 16.3M |
| June 24, 2025 | 5.6 | 5.8 | 5.8 | 5.8 | 5.55 | 7.11M |
| June 23, 2025 | 5.4 | 5.52 | 5.52 | 5.56 | 5.32 | 7.71M |
| June 20, 2025 | 5.55 | 5.45 | 5.45 | 5.72 | 5.44 | 11.19M |
| June 19, 2025 | 5.74 | 5.6 | 5.6 | 5.87 | 5.58 | 7.9M |
| June 18, 2025 | 5.86 | 5.81 | 5.81 | 6.04 | 5.8 | 7.8M |
| June 17, 2025 | 6.05 | 5.91 | 5.91 | 6.08 | 5.88 | 10.04M |
| June 16, 2025 | 5.93 | 6.08 | 6.08 | 6.11 | 5.93 | 7.08M |
| June 13, 2025 | 6.11 | 5.99 | 5.99 | 6.13 | 5.95 | 11.31M |
| June 12, 2025 | 6.15 | 6.15 | 6.15 | 6.25 | 6.06 | 11.43M |
| June 11, 2025 | 6.28 | 6.16 | 6.16 | 6.33 | 6.09 | 15.3M |
| June 10, 2025 | 6.4 | 6.28 | 6.28 | 6.55 | 6.14 | 16.15M |
| June 09, 2025 | 6.47 | 6.46 | 6.46 | 6.52 | 6.33 | 14.68M |
| June 06, 2025 | 6.21 | 6.47 | 6.47 | 6.52 | 6.2 | 14.32M |
| June 05, 2025 | 6.23 | 6.24 | 6.24 | 6.36 | 6.16 | 12.71M |
| June 04, 2025 | 6.01 | 6.27 | 6.27 | 6.31 | 6.01 | 14.24M |
| June 03, 2025 | 6.19 | 6.03 | 6.03 | 6.24 | 5.96 | 14.43M |
| May 30, 2025 | 5.88 | 6.16 | 6.16 | 6.23 | 5.87 | 15.29M |
| May 29, 2025 | 5.75 | 5.93 | 5.93 | 5.99 | 5.66 | 13.16M |
| May 28, 2025 | 5.93 | 5.82 | 5.82 | 6.02 | 5.73 | 13.55M |
| May 27, 2025 | 5.65 | 5.85 | 5.85 | 5.88 | 5.65 | 18.06M |
| May 26, 2025 | 5.36 | 5.65 | 5.65 | 5.65 | 5.36 | 13.9M |