6.67
+0(+0.00%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 6.66 | 6.67 | 6.67 | 6.78 | 6.63 | 6.5M |
September 25, 2025 | 6.82 | 6.67 | 6.67 | 6.82 | 6.66 | 8.37M |
September 24, 2025 | 6.78 | 6.81 | 6.81 | 6.85 | 6.69 | 7.88M |
September 23, 2025 | 6.88 | 6.76 | 6.76 | 6.92 | 6.56 | 13.1M |
September 22, 2025 | 7.23 | 6.92 | 6.92 | 7.26 | 6.92 | 17.96M |
September 19, 2025 | 7.12 | 7.23 | 7.23 | 7.37 | 7.12 | 28.5M |
September 18, 2025 | 7.1 | 7.06 | 7.06 | 7.14 | 7.01 | 8.75M |
September 17, 2025 | 7.13 | 7.1 | 7.1 | 7.18 | 7.07 | 6.47M |
September 16, 2025 | 7.15 | 7.15 | 7.15 | 7.17 | 7.08 | 6.52M |
September 15, 2025 | 7.11 | 7.15 | 7.15 | 7.16 | 7.07 | 6.37M |
September 12, 2025 | 7.16 | 7.1 | 7.1 | 7.19 | 7.09 | 6.24M |
September 11, 2025 | 7.14 | 7.15 | 7.15 | 7.15 | 7.09 | 6.02M |
September 10, 2025 | 7.1 | 7.11 | 7.11 | 7.12 | 7.03 | 4.09M |
September 09, 2025 | 7.15 | 7.07 | 7.07 | 7.15 | 7.05 | 5.84M |
September 08, 2025 | 7.01 | 7.11 | 7.11 | 7.13 | 7.01 | 6.84M |
September 05, 2025 | 7 | 7.04 | 7.04 | 7.04 | 6.91 | 6.01M |
September 04, 2025 | 6.94 | 7.02 | 7.02 | 7.08 | 6.89 | 7.66M |
September 03, 2025 | 7.1 | 6.94 | 6.94 | 7.1 | 6.9 | 8.43M |
September 02, 2025 | 7.1 | 7.11 | 7.11 | 7.15 | 7.03 | 7.91M |
September 01, 2025 | 7.1 | 7.12 | 7.12 | 7.17 | 7 | 8.01M |
August 29, 2025 | 7.08 | 7.09 | 7.09 | 7.15 | 7.05 | 6.63M |
August 28, 2025 | 7.15 | 7.08 | 7.08 | 7.21 | 6.94 | 13.05M |
August 27, 2025 | 7.36 | 7.16 | 7.16 | 7.36 | 7.15 | 12.2M |
August 26, 2025 | 7.27 | 7.35 | 7.35 | 7.39 | 7.27 | 12.21M |
August 25, 2025 | 7.3 | 7.3 | 7.3 | 7.32 | 7.22 | 10.12M |
August 22, 2025 | 7.3 | 7.26 | 7.26 | 7.32 | 7.19 | 8.09M |
August 21, 2025 | 7.28 | 7.28 | 7.28 | 7.32 | 7.23 | 9.39M |
August 20, 2025 | 7.22 | 7.27 | 7.27 | 7.27 | 7.17 | 9.62M |
August 19, 2025 | 7.16 | 7.21 | 7.21 | 7.24 | 7.13 | 8.05M |
August 18, 2025 | 7.13 | 7.17 | 7.17 | 7.19 | 7.11 | 8.59M |
August 15, 2025 | 7.13 | 7.14 | 7.14 | 7.14 | 7.08 | 9.6M |
August 14, 2025 | 7.29 | 7.11 | 7.11 | 7.29 | 7.11 | 8.66M |
August 13, 2025 | 7.34 | 7.29 | 7.29 | 7.35 | 7.21 | 9.95M |
August 12, 2025 | 7.32 | 7.31 | 7.31 | 7.46 | 7.29 | 9.98M |
August 11, 2025 | 7.29 | 7.32 | 7.32 | 7.36 | 7.24 | 13.37M |
August 08, 2025 | 7.18 | 7.33 | 7.33 | 7.39 | 7.13 | 20.26M |
August 07, 2025 | 7.15 | 7.19 | 7.19 | 7.22 | 7.1 | 9.47M |
August 06, 2025 | 7.13 | 7.14 | 7.14 | 7.15 | 7.06 | 6.33M |
August 05, 2025 | 7.13 | 7.12 | 7.12 | 7.18 | 7.1 | 6.24M |
August 04, 2025 | 7.07 | 7.11 | 7.11 | 7.15 | 7.01 | 5.75M |
August 01, 2025 | 7.04 | 7.06 | 7.06 | 7.1 | 7.03 | 5.55M |
July 31, 2025 | 7.23 | 7.04 | 7.04 | 7.24 | 7.02 | 9.67M |
July 30, 2025 | 7.16 | 7.23 | 7.23 | 7.27 | 7.14 | 10.98M |
July 29, 2025 | 7.34 | 7.16 | 7.16 | 7.35 | 7.1 | 10.15M |
July 28, 2025 | 7.28 | 7.29 | 7.29 | 7.32 | 7.23 | 6.49M |
July 25, 2025 | 7.3 | 7.25 | 7.25 | 7.34 | 7.23 | 7.19M |
July 24, 2025 | 7.21 | 7.31 | 7.31 | 7.33 | 7.18 | 9.89M |
July 23, 2025 | 7.32 | 7.2 | 7.2 | 7.37 | 7.19 | 10.03M |
July 22, 2025 | 7.3 | 7.32 | 7.32 | 7.33 | 7.21 | 10.02M |
July 21, 2025 | 7.13 | 7.3 | 7.3 | 7.31 | 7.13 | 15.1M |
July 18, 2025 | 7.18 | 7.13 | 7.13 | 7.2 | 7.1 | 7.97M |
July 17, 2025 | 7.12 | 7.17 | 7.17 | 7.23 | 7.08 | 9.59M |
July 16, 2025 | 7.03 | 7.1 | 7.1 | 7.1 | 7.03 | 7.81M |
July 15, 2025 | 7.27 | 7.03 | 7.03 | 7.29 | 6.96 | 19.69M |
July 14, 2025 | 7.37 | 7.4 | 7.4 | 7.45 | 7.37 | 6.38M |
July 11, 2025 | 7.38 | 7.4 | 7.4 | 7.51 | 7.34 | 10.56M |
July 10, 2025 | 7.4 | 7.4 | 7.4 | 7.44 | 7.33 | 8.23M |
July 09, 2025 | 7.49 | 7.42 | 7.42 | 7.53 | 7.37 | 11.34M |
July 08, 2025 | 7.4 | 7.49 | 7.49 | 7.53 | 7.31 | 17.7M |
July 07, 2025 | 7.2 | 7.4 | 7.4 | 7.47 | 7.2 | 17.37M |