6.72
+0.02(+0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.63 | 6.7 | 6.7 | 6.71 | 6.61 | 42.16M |
| August 15, 2025 | 6.65 | 6.63 | 6.63 | 6.65 | 6.56 | 35.88M |
| August 14, 2025 | 6.63 | 6.69 | 6.69 | 6.83 | 6.52 | 66.45M |
| August 13, 2025 | 6.58 | 6.61 | 6.61 | 6.64 | 6.58 | 24.15M |
| August 12, 2025 | 6.68 | 6.61 | 6.61 | 6.69 | 6.53 | 26.64M |
| August 11, 2025 | 6.56 | 6.66 | 6.66 | 6.69 | 6.55 | 38.04M |
| August 08, 2025 | 6.5 | 6.55 | 6.55 | 6.69 | 6.47 | 31.6M |
| August 07, 2025 | 6.59 | 6.5 | 6.5 | 6.6 | 6.48 | 24.12M |
| August 06, 2025 | 6.6 | 6.6 | 6.6 | 6.6 | 6.53 | 21.95M |
| August 05, 2025 | 6.55 | 6.59 | 6.59 | 6.6 | 6.53 | 23.97M |
| August 04, 2025 | 6.45 | 6.54 | 6.54 | 6.55 | 6.39 | 25.46M |
| August 01, 2025 | 6.47 | 6.53 | 6.53 | 6.55 | 6.38 | 30.25M |
| July 31, 2025 | 6.54 | 6.47 | 6.47 | 6.6 | 6.45 | 28.63M |
| July 30, 2025 | 6.66 | 6.57 | 6.57 | 6.66 | 6.54 | 28.6M |
| July 29, 2025 | 6.79 | 6.66 | 6.66 | 6.8 | 6.6 | 41.06M |
| July 28, 2025 | 6.85 | 6.81 | 6.81 | 6.86 | 6.76 | 26.46M |
| July 25, 2025 | 7.01 | 6.84 | 6.84 | 7.01 | 6.82 | 49.18M |
| July 24, 2025 | 7.01 | 7.03 | 7.03 | 7.03 | 6.8 | 76.85M |
| July 23, 2025 | 6.95 | 7.21 | 7.21 | 7.43 | 6.92 | 142.75M |
| July 22, 2025 | 6.96 | 6.82 | 6.82 | 6.98 | 6.75 | 45.96M |
| July 21, 2025 | 6.87 | 6.96 | 6.96 | 6.99 | 6.86 | 45.98M |
| July 18, 2025 | 6.93 | 6.82 | 6.82 | 6.94 | 6.76 | 32.57M |
| July 17, 2025 | 6.79 | 6.9 | 6.9 | 6.9 | 6.75 | 33.09M |
| July 16, 2025 | 6.78 | 6.8 | 6.8 | 6.86 | 6.71 | 31.15M |
| July 15, 2025 | 7.04 | 6.82 | 6.82 | 7.04 | 6.73 | 58.6M |
| July 14, 2025 | 7.07 | 7.04 | 7.04 | 7.17 | 7 | 47.64M |
| July 11, 2025 | 7.11 | 7.15 | 7.15 | 7.17 | 7.08 | 41.36M |
| July 10, 2025 | 7.2 | 7.14 | 7.14 | 7.21 | 7.07 | 55.89M |
| July 09, 2025 | 7.29 | 7.28 | 7.28 | 7.51 | 7.25 | 71.19M |
| July 08, 2025 | 7.57 | 7.3 | 7.3 | 7.57 | 7.25 | 85.54M |
| July 07, 2025 | 7.11 | 7.56 | 7.56 | 7.66 | 7.07 | 107.31M |
| July 04, 2025 | 7.4 | 7.15 | 7.15 | 7.43 | 7.15 | 74.24M |
| July 03, 2025 | 7.61 | 7.44 | 7.44 | 7.67 | 7.4 | 100.6M |
| July 02, 2025 | 7.32 | 7.81 | 7.81 | 8.18 | 7.21 | 169.78M |
| July 01, 2025 | 7.28 | 7.5 | 7.5 | 7.63 | 7.26 | 146.84M |
| June 30, 2025 | 7.07 | 7.19 | 7.19 | 7.28 | 7.02 | 92.1M |
| June 27, 2025 | 7.03 | 7.07 | 7.07 | 7.11 | 6.93 | 54.33M |
| June 26, 2025 | 7.1 | 7.05 | 7.05 | 7.28 | 7.02 | 72.53M |
| June 25, 2025 | 7.27 | 7.2 | 7.2 | 7.36 | 7.08 | 80.93M |
| June 24, 2025 | 7.18 | 7.25 | 7.25 | 7.37 | 7.15 | 90.87M |
| June 23, 2025 | 7.09 | 7.19 | 7.19 | 7.26 | 7.04 | 97.89M |
| June 20, 2025 | 7.26 | 7.04 | 7.04 | 7.33 | 6.98 | 102.36M |
| June 19, 2025 | 7.63 | 7.34 | 7.34 | 7.77 | 7.25 | 124.57M |
| June 18, 2025 | 8.05 | 7.79 | 7.79 | 8.25 | 7.78 | 133.59M |
| June 17, 2025 | 8.1 | 8.22 | 8.22 | 8.5 | 7.76 | 185.93M |
| June 16, 2025 | 8.32 | 8.13 | 8.13 | 8.42 | 8 | 165.41M |
| June 13, 2025 | 8.71 | 8.49 | 8.49 | 9.33 | 8.18 | 199.02M |
| June 12, 2025 | 8.4 | 9.09 | 9.09 | 9.42 | 8.4 | 235.86M |
| June 11, 2025 | 9.29 | 8.68 | 8.68 | 9.35 | 8.67 | 242.29M |
| June 10, 2025 | 8.46 | 9.63 | 9.63 | 9.63 | 8.46 | 313.46M |
| June 09, 2025 | 7.95 | 8.75 | 8.75 | 8.75 | 7.73 | 302.84M |
| June 06, 2025 | 7.02 | 7.95 | 7.95 | 7.95 | 6.81 | 281.59M |
| June 05, 2025 | 7.2 | 7.23 | 7.23 | 7.99 | 7.08 | 231.75M |
| June 04, 2025 | 8.48 | 7.78 | 7.78 | 8.48 | 7.56 | 311.74M |
| June 03, 2025 | 7 | 7.71 | 7.71 | 7.71 | 6.73 | 280.18M |
| May 30, 2025 | 6.1 | 7.01 | 7.01 | 7.01 | 5.75 | 213.97M |
| May 29, 2025 | 6.25 | 6.37 | 6.37 | 6.72 | 6.25 | 197.31M |
| May 28, 2025 | 6.49 | 6.48 | 6.48 | 6.98 | 6.1 | 252.05M |
| May 27, 2025 | 6.05 | 6.55 | 6.55 | 6.55 | 5.95 | 217.6M |
| May 26, 2025 | 5.31 | 5.95 | 5.95 | 5.95 | 5.26 | 181.46M |