6.81
-0.14(-2.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.89 | 6.95 | 6.95 | 7.1 | 6.89 | 4.74M |
| August 15, 2025 | 6.99 | 6.98 | 6.98 | 7.08 | 6.88 | 5.14M |
| August 14, 2025 | 7.1 | 6.95 | 6.95 | 7.24 | 6.94 | 6.51M |
| August 13, 2025 | 7.21 | 7.15 | 7.15 | 7.27 | 7.06 | 8.05M |
| August 12, 2025 | 6.92 | 7.17 | 7.17 | 7.3 | 6.92 | 16.2M |
| August 11, 2025 | 7.09 | 6.95 | 6.95 | 7.09 | 6.79 | 9.82M |
| August 08, 2025 | 6.66 | 6.99 | 6.99 | 6.99 | 6.65 | 9.83M |
| August 07, 2025 | 6.63 | 6.66 | 6.66 | 6.77 | 6.63 | 4M |
| August 06, 2025 | 6.9 | 6.68 | 6.68 | 6.95 | 6.67 | 5.66M |
| August 05, 2025 | 6.81 | 6.86 | 6.86 | 7.04 | 6.79 | 10.12M |
| August 04, 2025 | 6.48 | 6.74 | 6.74 | 6.74 | 6.44 | 7.3M |
| August 01, 2025 | 6.48 | 6.42 | 6.42 | 6.49 | 6.35 | 3.39M |
| July 31, 2025 | 6.47 | 6.44 | 6.44 | 6.6 | 6.43 | 5.02M |
| July 30, 2025 | 6.46 | 6.49 | 6.49 | 6.59 | 6.41 | 4.2M |
| July 29, 2025 | 6.56 | 6.47 | 6.47 | 6.59 | 6.34 | 6.71M |
| July 28, 2025 | 6.61 | 6.55 | 6.55 | 6.72 | 6.51 | 4.94M |
| July 25, 2025 | 6.7 | 6.57 | 6.57 | 6.77 | 6.5 | 6.52M |
| July 24, 2025 | 6.79 | 6.71 | 6.71 | 6.79 | 6.7 | 4.28M |
| July 23, 2025 | 6.75 | 6.76 | 6.76 | 6.91 | 6.63 | 5.19M |
| July 22, 2025 | 6.79 | 6.75 | 6.75 | 6.88 | 6.74 | 4.6M |
| July 21, 2025 | 7.08 | 6.91 | 6.91 | 7.09 | 6.89 | 6.04M |
| July 18, 2025 | 6.9 | 7.04 | 7.04 | 7.17 | 6.62 | 11.42M |
| July 17, 2025 | 6.94 | 6.89 | 6.89 | 7.02 | 6.8 | 6.39M |
| July 16, 2025 | 6.82 | 6.94 | 6.94 | 7.1 | 6.8 | 9.11M |
| July 15, 2025 | 6.79 | 6.83 | 6.83 | 6.98 | 6.72 | 11.76M |
| July 14, 2025 | 7.21 | 7.07 | 7.07 | 7.3 | 7 | 11.93M |
| July 11, 2025 | 7.75 | 7.36 | 7.36 | 7.76 | 7.1 | 21.4M |
| July 10, 2025 | 7.38 | 7.39 | 7.39 | 7.39 | 7.34 | 3.21M |
| July 09, 2025 | 7 | 7.04 | 7.04 | 7.04 | 6.91 | 6.13M |
| July 08, 2025 | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | 0 |
| July 07, 2025 | 6.82 | 6.7 | 6.7 | 6.83 | 6.65 | 5.68M |
| July 04, 2025 | 6.7 | 6.82 | 6.82 | 6.99 | 6.67 | 7.81M |
| July 03, 2025 | 6.86 | 6.69 | 6.69 | 6.96 | 6.62 | 11.35M |
| July 02, 2025 | 6.88 | 6.96 | 6.96 | 7.22 | 6.72 | 17.39M |
| July 01, 2025 | 6.88 | 6.88 | 6.88 | 6.99 | 6.88 | 8.96M |
| June 30, 2025 | 7.25 | 7.24 | 7.24 | 7.38 | 7.24 | 9.15M |
| June 27, 2025 | 7.3 | 7.62 | 7.62 | 7.62 | 7.3 | 20.9M |
| June 26, 2025 | 7.84 | 7.26 | 7.26 | 7.86 | 7.14 | 25.62M |
| June 25, 2025 | 7.38 | 7.49 | 7.49 | 7.49 | 7.3 | 3.79M |
| June 24, 2025 | 6.7 | 7.13 | 7.13 | 7.13 | 6.7 | 8.35M |
| June 23, 2025 | 6.58 | 6.79 | 6.79 | 6.79 | 6.47 | 19.59M |
| June 20, 2025 | 6.18 | 6.47 | 6.47 | 6.47 | 6.18 | 11.38M |
| June 19, 2025 | 6.61 | 6.16 | 6.16 | 6.65 | 6.16 | 24.8M |
| June 18, 2025 | 6.24 | 6.46 | 6.46 | 6.46 | 6.17 | 18.8M |
| June 17, 2025 | 5.81 | 6.15 | 6.15 | 6.15 | 5.76 | 17.69M |
| June 16, 2025 | 5.61 | 5.86 | 5.86 | 5.9 | 5.6 | 14.24M |
| June 13, 2025 | 5.66 | 5.62 | 5.62 | 5.66 | 5.46 | 5.9M |
| June 12, 2025 | 5.63 | 5.62 | 5.62 | 5.71 | 5.5 | 5.49M |
| June 11, 2025 | 5.6 | 5.63 | 5.63 | 5.78 | 5.55 | 9.81M |
| June 10, 2025 | 5.75 | 5.57 | 5.57 | 5.79 | 5.51 | 12.29M |
| June 09, 2025 | 5.83 | 5.71 | 5.71 | 5.9 | 5.53 | 20.7M |
| June 06, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.75 | 6.47M |
| June 05, 2025 | 5.29 | 5.54 | 5.54 | 5.54 | 5.29 | 6M |
| June 04, 2025 | 5.02 | 5.28 | 5.28 | 5.28 | 5.01 | 9.78M |
| June 03, 2025 | 4.96 | 5.03 | 5.03 | 5.12 | 4.85 | 9.76M |
| May 30, 2025 | 4.95 | 5.1 | 5.1 | 5.17 | 4.95 | 17.52M |
| May 29, 2025 | 5.04 | 4.92 | 4.92 | 5.07 | 4.91 | 17.83M |
| May 28, 2025 | 5.16 | 5.12 | 5.12 | 5.31 | 5.12 | 14.9M |
| May 27, 2025 | 5.54 | 5.39 | 5.39 | 5.56 | 5.39 | 11.66M |
| May 26, 2025 | 5.8 | 5.67 | 5.67 | 5.8 | 5.61 | 7.89M |