6.63
-0.05(-0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.86 | 6.96 | 6.96 | 7.01 | 6.82 | 45.01M |
| August 15, 2025 | 6.75 | 6.84 | 6.84 | 6.85 | 6.71 | 27.94M |
| August 14, 2025 | 6.82 | 6.74 | 6.74 | 6.85 | 6.73 | 24.71M |
| August 13, 2025 | 6.83 | 6.81 | 6.81 | 6.85 | 6.77 | 29.52M |
| August 12, 2025 | 6.78 | 6.82 | 6.82 | 6.92 | 6.77 | 33.99M |
| August 11, 2025 | 6.71 | 6.72 | 6.72 | 6.75 | 6.67 | 23.48M |
| August 08, 2025 | 6.7 | 6.71 | 6.71 | 6.73 | 6.68 | 14.45M |
| August 07, 2025 | 6.79 | 6.69 | 6.69 | 6.79 | 6.69 | 16.85M |
| August 06, 2025 | 6.72 | 6.76 | 6.76 | 6.77 | 6.68 | 16.76M |
| August 05, 2025 | 6.73 | 6.74 | 6.74 | 6.81 | 6.71 | 22.29M |
| August 04, 2025 | 6.68 | 6.73 | 6.73 | 6.75 | 6.66 | 16.82M |
| August 01, 2025 | 6.66 | 6.72 | 6.72 | 6.73 | 6.64 | 20.52M |
| July 31, 2025 | 6.8 | 6.69 | 6.69 | 6.8 | 6.67 | 28.97M |
| July 30, 2025 | 6.77 | 6.84 | 6.84 | 6.91 | 6.77 | 33.48M |
| July 29, 2025 | 6.77 | 6.77 | 6.77 | 6.79 | 6.69 | 25.13M |
| July 28, 2025 | 7 | 6.79 | 6.79 | 7.01 | 6.75 | 54.93M |
| July 25, 2025 | 7.07 | 7.03 | 7.03 | 7.1 | 7 | 29.61M |
| July 24, 2025 | 6.9 | 7.06 | 7.06 | 7.12 | 6.89 | 48.3M |
| July 23, 2025 | 6.95 | 6.89 | 6.89 | 7.02 | 6.88 | 45.92M |
| July 22, 2025 | 6.8 | 6.93 | 6.93 | 6.97 | 6.78 | 47.15M |
| July 21, 2025 | 6.79 | 6.78 | 6.78 | 6.83 | 6.74 | 28.59M |
| July 18, 2025 | 6.63 | 6.76 | 6.76 | 6.79 | 6.63 | 41.06M |
| July 17, 2025 | 6.61 | 6.6 | 6.6 | 6.65 | 6.56 | 23.62M |
| July 16, 2025 | 6.65 | 6.6 | 6.6 | 6.67 | 6.54 | 28.39M |
| July 15, 2025 | 6.67 | 6.58 | 6.58 | 6.69 | 6.52 | 36.37M |
| July 14, 2025 | 6.56 | 6.54 | 6.54 | 6.63 | 6.53 | 24.15M |
| July 11, 2025 | 6.45 | 6.55 | 6.55 | 6.59 | 6.42 | 46.67M |
| July 10, 2025 | 6.39 | 6.43 | 6.43 | 6.43 | 6.38 | 16.4M |
| July 09, 2025 | 6.44 | 6.39 | 6.39 | 6.46 | 6.38 | 16.73M |
| July 08, 2025 | 6.37 | 6.44 | 6.44 | 6.45 | 6.36 | 21.15M |
| July 07, 2025 | 6.42 | 6.37 | 6.37 | 6.42 | 6.35 | 16.92M |
| July 04, 2025 | 6.45 | 6.42 | 6.42 | 6.48 | 6.41 | 20.14M |
| July 03, 2025 | 6.49 | 6.44 | 6.44 | 6.52 | 6.4 | 29.92M |
| July 02, 2025 | 6.38 | 6.49 | 6.49 | 6.54 | 6.34 | 59.52M |
| July 01, 2025 | 6.25 | 6.31 | 6.31 | 6.32 | 6.24 | 24.56M |
| June 30, 2025 | 6.24 | 6.25 | 6.25 | 6.27 | 6.23 | 14.78M |
| June 27, 2025 | 6.27 | 6.25 | 6.25 | 6.28 | 6.24 | 18.48M |
| June 26, 2025 | 6.29 | 6.26 | 6.26 | 6.32 | 6.25 | 19.53M |
| June 25, 2025 | 6.27 | 6.29 | 6.29 | 6.31 | 6.22 | 23.76M |
| June 24, 2025 | 6.28 | 6.26 | 6.26 | 6.28 | 6.15 | 34.26M |
| June 23, 2025 | 6.33 | 6.38 | 6.38 | 6.41 | 6.28 | 42.33M |
| June 20, 2025 | 6.18 | 6.23 | 6.23 | 6.27 | 6.16 | 20.4M |
| June 19, 2025 | 6.31 | 6.18 | 6.18 | 6.33 | 6.17 | 30.48M |
| June 18, 2025 | 6.43 | 6.35 | 6.35 | 6.45 | 6.31 | 22.77M |
| June 17, 2025 | 6.3 | 6.39 | 6.39 | 6.42 | 6.24 | 35.5M |
| June 16, 2025 | 6.28 | 6.3 | 6.3 | 6.36 | 6.21 | 29.85M |
| June 13, 2025 | 6.22 | 6.37 | 6.37 | 6.44 | 6.22 | 51.17M |
| June 12, 2025 | 6.3 | 6.25 | 6.25 | 6.3 | 6.21 | 18.69M |
| June 11, 2025 | 6.33 | 6.3 | 6.3 | 6.35 | 6.2 | 33.74M |
| June 10, 2025 | 6.19 | 6.32 | 6.32 | 6.32 | 6.18 | 41.04M |
| June 09, 2025 | 6.17 | 6.19 | 6.19 | 6.19 | 6.14 | 13.89M |
| June 06, 2025 | 6.18 | 6.17 | 6.17 | 6.21 | 6.16 | 13.36M |
| June 05, 2025 | 6.2 | 6.17 | 6.17 | 6.22 | 6.15 | 15.21M |
| June 04, 2025 | 6.18 | 6.2 | 6.2 | 6.21 | 6.14 | 13.46M |
| June 03, 2025 | 6.15 | 6.16 | 6.16 | 6.18 | 6.11 | 15.02M |
| May 30, 2025 | 6.2 | 6.17 | 6.17 | 6.21 | 6.16 | 13.47M |
| May 29, 2025 | 6.2 | 6.23 | 6.23 | 6.24 | 6.18 | 17.15M |
| May 28, 2025 | 6.2 | 6.16 | 6.16 | 6.21 | 6.16 | 13.9M |
| May 27, 2025 | 6.23 | 6.19 | 6.19 | 6.24 | 6.15 | 16.64M |
| May 26, 2025 | 6.22 | 6.24 | 6.24 | 6.26 | 6.2 | 15.53M |