6.83
+0.05(+0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 6.73 | 6.83 | 6.83 | 6.87 | 6.73 | 10.92M |
| September 05, 2025 | 6.72 | 6.78 | 6.78 | 6.78 | 6.67 | 14.55M |
| September 04, 2025 | 6.7 | 6.69 | 6.69 | 6.8 | 6.61 | 17.58M |
| September 03, 2025 | 6.86 | 6.72 | 6.72 | 6.87 | 6.68 | 16.26M |
| September 02, 2025 | 6.93 | 6.85 | 6.85 | 6.94 | 6.77 | 18.54M |
| September 01, 2025 | 7.01 | 6.95 | 6.95 | 7.04 | 6.9 | 17.62M |
| August 29, 2025 | 7 | 7 | 7 | 7.08 | 6.96 | 19.91M |
| August 28, 2025 | 7.08 | 7.06 | 7.06 | 7.18 | 6.86 | 26.02M |
| August 27, 2025 | 7.36 | 7.08 | 7.08 | 7.4 | 7.08 | 32.09M |
| August 26, 2025 | 7.33 | 7.39 | 7.39 | 7.44 | 7.27 | 21.69M |
| August 25, 2025 | 7.52 | 7.36 | 7.36 | 7.53 | 7.3 | 34.96M |
| August 22, 2025 | 7.38 | 7.51 | 7.51 | 7.55 | 7.34 | 35.39M |
| August 21, 2025 | 7.44 | 7.38 | 7.38 | 7.47 | 7.33 | 20.71M |
| August 20, 2025 | 7.44 | 7.46 | 7.46 | 7.48 | 7.37 | 20.6M |
| August 19, 2025 | 7.53 | 7.49 | 7.49 | 7.58 | 7.44 | 34.17M |
| August 18, 2025 | 7.39 | 7.59 | 7.59 | 7.97 | 7.34 | 57.63M |
| August 15, 2025 | 7.34 | 7.39 | 7.39 | 7.41 | 7.3 | 21.03M |
| August 14, 2025 | 7.39 | 7.34 | 7.34 | 7.43 | 7.25 | 28.46M |
| August 13, 2025 | 7.24 | 7.4 | 7.4 | 7.41 | 7.2 | 36.35M |
| August 12, 2025 | 7.17 | 7.23 | 7.23 | 7.37 | 7.14 | 30.36M |
| August 11, 2025 | 7.08 | 7.17 | 7.17 | 7.23 | 7.05 | 19.55M |
| August 08, 2025 | 7.05 | 7.07 | 7.07 | 7.1 | 7.03 | 11.23M |
| August 07, 2025 | 7.13 | 7.06 | 7.06 | 7.14 | 7.05 | 11.79M |
| August 06, 2025 | 7.14 | 7.11 | 7.11 | 7.18 | 6.99 | 19.62M |
| August 05, 2025 | 7.01 | 7.04 | 7.04 | 7.05 | 6.97 | 11.91M |
| August 04, 2025 | 6.91 | 6.97 | 6.97 | 7.03 | 6.88 | 9.51M |
| August 01, 2025 | 6.88 | 6.94 | 6.94 | 6.97 | 6.86 | 8.63M |
| July 31, 2025 | 7.02 | 6.89 | 6.89 | 7.07 | 6.88 | 15.42M |
| July 30, 2025 | 7.05 | 7.04 | 7.04 | 7.1 | 6.94 | 16.51M |
| July 29, 2025 | 7.15 | 7.09 | 7.09 | 7.15 | 6.99 | 20.73M |
| July 28, 2025 | 7.15 | 7.18 | 7.18 | 7.28 | 7.1 | 22.51M |
| July 25, 2025 | 7.21 | 7.15 | 7.15 | 7.22 | 7.1 | 14.92M |
| July 24, 2025 | 7.06 | 7.21 | 7.21 | 7.22 | 7.05 | 29.12M |
| July 23, 2025 | 7.14 | 7.05 | 7.05 | 7.16 | 7.05 | 21.77M |
| July 22, 2025 | 7.04 | 7.12 | 7.12 | 7.3 | 6.97 | 29.79M |
| July 21, 2025 | 6.95 | 7.04 | 7.04 | 7.08 | 6.95 | 18.51M |
| July 18, 2025 | 7 | 6.96 | 6.96 | 7.04 | 6.92 | 11.89M |
| July 17, 2025 | 6.96 | 7.02 | 7.02 | 7.02 | 6.95 | 11.36M |
| July 16, 2025 | 6.95 | 6.97 | 6.97 | 7 | 6.91 | 11.18M |
| July 15, 2025 | 6.97 | 6.93 | 6.93 | 7.04 | 6.9 | 16.21M |
| July 14, 2025 | 6.99 | 7 | 7 | 7.04 | 6.95 | 11.8M |
| July 11, 2025 | 6.97 | 6.97 | 6.97 | 6.99 | 6.91 | 16.14M |
| July 10, 2025 | 7 | 7.02 | 7.02 | 7.14 | 6.95 | 24.38M |
| July 09, 2025 | 7.11 | 7.01 | 7.01 | 7.13 | 6.99 | 26.67M |
| July 08, 2025 | 7.27 | 7.15 | 7.15 | 7.3 | 7.08 | 40.82M |
| July 07, 2025 | 7.02 | 7.32 | 7.32 | 7.58 | 7.02 | 60.4M |
| July 04, 2025 | 7.05 | 6.96 | 6.96 | 7.09 | 6.94 | 21.18M |
| July 03, 2025 | 6.93 | 7.06 | 7.06 | 7.21 | 6.89 | 37.93M |
| July 02, 2025 | 6.81 | 6.93 | 6.93 | 7.01 | 6.79 | 24.25M |
| July 01, 2025 | 6.82 | 6.85 | 6.85 | 6.89 | 6.8 | 14.1M |
| June 30, 2025 | 6.77 | 6.82 | 6.82 | 6.83 | 6.75 | 14.88M |
| June 27, 2025 | 6.7 | 6.84 | 6.84 | 6.93 | 6.69 | 17.16M |
| June 26, 2025 | 6.72 | 6.7 | 6.7 | 6.82 | 6.69 | 12.6M |
| June 25, 2025 | 6.75 | 6.75 | 6.75 | 6.79 | 6.68 | 11.63M |
| June 24, 2025 | 6.65 | 6.72 | 6.72 | 6.77 | 6.52 | 13.74M |
| June 23, 2025 | 6.41 | 6.56 | 6.56 | 6.6 | 6.4 | 8.89M |
| June 20, 2025 | 6.6 | 6.5 | 6.5 | 6.63 | 6.45 | 10.7M |
| June 19, 2025 | 6.59 | 6.49 | 6.49 | 6.63 | 6.46 | 11.7M |
| June 18, 2025 | 6.68 | 6.62 | 6.62 | 6.68 | 6.59 | 8M |
| June 17, 2025 | 6.68 | 6.69 | 6.69 | 6.74 | 6.63 | 9.8M |