6.83
-0.12(-1.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 6.96 | 6.83 | 6.83 | 6.96 | 6.8 | 73.92M |
| December 19, 2024 | 6.98 | 6.95 | 6.95 | 7.01 | 6.88 | 71.56M |
| December 18, 2024 | 6.97 | 7.01 | 7.01 | 7.09 | 6.96 | 59.53M |
| December 17, 2024 | 6.97 | 6.96 | 6.96 | 7.09 | 6.94 | 68.62M |
| December 16, 2024 | 6.96 | 6.99 | 6.99 | 7.05 | 6.92 | 73.38M |
| December 13, 2024 | 7.11 | 6.99 | 6.99 | 7.12 | 6.91 | 185.37M |
| December 12, 2024 | 7.17 | 7.14 | 7.14 | 7.18 | 7.1 | 35.85M |
| December 11, 2024 | 7.1 | 7.16 | 7.16 | 7.2 | 7.08 | 77.8M |
| December 10, 2024 | 7.24 | 7.12 | 7.12 | 7.26 | 7.09 | 108.23M |
| December 09, 2024 | 7.18 | 7.13 | 7.13 | 7.19 | 7.05 | 86.27M |
| December 06, 2024 | 7.24 | 7.21 | 7.21 | 7.26 | 7.11 | 88.32M |
| December 05, 2024 | 7.3 | 7.24 | 7.24 | 7.32 | 7.19 | 43.45M |
| December 04, 2024 | 7.25 | 7.33 | 7.33 | 7.38 | 7.17 | 68.52M |
| December 03, 2024 | 7.19 | 7.23 | 7.23 | 7.25 | 7.15 | 45.5M |
| December 02, 2024 | 7.17 | 7.21 | 7.21 | 7.26 | 6.98 | 79.05M |
| November 29, 2024 | 7.16 | 7.2 | 7.2 | 7.28 | 7.09 | 60.41M |
| November 28, 2024 | 7.21 | 7.15 | 7.15 | 7.24 | 7.13 | 53.85M |
| November 27, 2024 | 7.29 | 7.22 | 7.22 | 7.29 | 7.06 | 96.76M |
| November 26, 2024 | 7.42 | 7.31 | 7.31 | 7.42 | 7.25 | 49.05M |
| November 25, 2024 | 7.39 | 7.41 | 7.41 | 7.46 | 7.28 | 59.55M |
| November 22, 2024 | 7.61 | 7.4 | 7.4 | 7.69 | 7.4 | 55.55M |
| November 21, 2024 | 7.71 | 7.62 | 7.62 | 7.71 | 7.55 | 40.51M |
| November 20, 2024 | 7.51 | 7.68 | 7.68 | 7.71 | 7.46 | 59.86M |
| November 19, 2024 | 7.61 | 7.54 | 7.54 | 7.61 | 7.35 | 79.96M |
| November 18, 2024 | 7.54 | 7.57 | 7.57 | 7.76 | 7.53 | 78.8M |
| November 15, 2024 | 7.73 | 7.56 | 7.56 | 7.76 | 7.53 | 81.49M |
| November 14, 2024 | 7.86 | 7.71 | 7.71 | 7.9 | 7.71 | 73.03M |
| November 13, 2024 | 7.83 | 7.9 | 7.9 | 7.93 | 7.79 | 47.41M |
| November 12, 2024 | 7.94 | 7.88 | 7.88 | 8.05 | 7.83 | 80.7M |
| November 11, 2024 | 7.81 | 7.94 | 7.94 | 7.94 | 7.71 | 75.78M |
| November 08, 2024 | 8.07 | 7.87 | 7.87 | 8.14 | 7.84 | 84.05M |
| November 07, 2024 | 7.87 | 8.02 | 8.02 | 8.05 | 7.81 | 61.76M |
| November 06, 2024 | 8 | 7.89 | 7.89 | 8.01 | 7.85 | 79.5M |
| November 05, 2024 | 8.06 | 8.02 | 8.02 | 8.07 | 7.93 | 70.87M |
| November 04, 2024 | 7.99 | 8.02 | 8.02 | 8.07 | 7.9 | 52.86M |
| November 01, 2024 | 7.7 | 7.86 | 7.86 | 8.07 | 7.7 | 90.99M |
| October 31, 2024 | 7.63 | 7.65 | 7.65 | 7.78 | 7.5 | 135.6M |
| October 30, 2024 | 8.21 | 7.93 | 7.93 | 8.28 | 7.84 | 124.64M |
| October 29, 2024 | 8.3 | 8.26 | 8.26 | 8.39 | 8.24 | 64.09M |
| October 28, 2024 | 8.17 | 8.31 | 8.31 | 8.4 | 8.11 | 82.01M |
| October 25, 2024 | 8.34 | 8.3 | 8.3 | 8.37 | 8.18 | 87.31M |
| October 24, 2024 | 8.28 | 8.37 | 8.37 | 8.47 | 8.18 | 67.77M |
| October 23, 2024 | 8.41 | 8.32 | 8.32 | 8.46 | 8.21 | 82M |
| October 22, 2024 | 8.15 | 8.37 | 8.36 | 8.44 | 8.07 | 123.56M |
| October 21, 2024 | 7.78 | 8.12 | 8.12 | 8.25 | 7.76 | 182.74M |
| October 18, 2024 | 7.72 | 7.75 | 7.75 | 7.89 | 7.56 | 137.82M |
| October 17, 2024 | 7.53 | 7.76 | 7.76 | 7.93 | 7.53 | 202.52M |
| October 16, 2024 | 7.36 | 7.45 | 7.45 | 7.56 | 7.33 | 90.43M |
| October 15, 2024 | 7.47 | 7.35 | 7.35 | 7.58 | 7.33 | 81.62M |
| October 14, 2024 | 7.44 | 7.56 | 7.56 | 7.61 | 7.39 | 97.61M |
| October 11, 2024 | 7.5 | 7.43 | 7.43 | 7.59 | 7.3 | 93.13M |
| October 10, 2024 | 7.22 | 7.5 | 7.5 | 7.67 | 7.22 | 134.33M |
| October 09, 2024 | 7.55 | 7.23 | 7.23 | 7.57 | 7.23 | 146.84M |
| October 08, 2024 | 7.9 | 7.68 | 7.68 | 7.9 | 7.26 | 271.48M |
| September 30, 2024 | 7 | 7.19 | 7.19 | 7.27 | 6.92 | 199.97M |
| September 27, 2024 | 6.47 | 6.69 | 6.69 | 6.71 | 6.46 | 80.33M |
| September 26, 2024 | 6.21 | 6.4 | 6.4 | 6.4 | 6.19 | 68.86M |
| September 25, 2024 | 6.34 | 6.23 | 6.23 | 6.45 | 6.21 | 83.49M |
| September 24, 2024 | 5.91 | 6.19 | 6.19 | 6.19 | 5.91 | 69.43M |
| September 23, 2024 | 5.75 | 5.91 | 5.91 | 5.95 | 5.72 | 43.14M |