6.83
+0.08(+1.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.76 | 6.75 | 6.75 | 6.85 | 6.7 | 8.09M |
| August 15, 2025 | 6.85 | 6.76 | 6.76 | 6.94 | 6.73 | 7.7M |
| August 14, 2025 | 7.1 | 6.83 | 6.83 | 7.1 | 6.83 | 8.17M |
| August 13, 2025 | 7.1 | 6.99 | 6.99 | 7.23 | 6.98 | 7.03M |
| August 12, 2025 | 7.09 | 7.09 | 7.09 | 7.2 | 7.05 | 8.47M |
| August 11, 2025 | 6.89 | 7.09 | 7.09 | 7.2 | 6.85 | 10.57M |
| August 08, 2025 | 6.81 | 7 | 7 | 7.05 | 6.71 | 8.79M |
| August 07, 2025 | 6.92 | 6.81 | 6.81 | 6.92 | 6.8 | 6.71M |
| August 06, 2025 | 6.85 | 6.93 | 6.93 | 6.93 | 6.73 | 6.52M |
| August 05, 2025 | 6.69 | 6.84 | 6.84 | 6.84 | 6.68 | 6.92M |
| August 04, 2025 | 6.63 | 6.68 | 6.68 | 6.69 | 6.54 | 6.3M |
| August 01, 2025 | 6.53 | 6.6 | 6.6 | 6.65 | 6.43 | 6.06M |
| July 31, 2025 | 6.64 | 6.52 | 6.52 | 6.71 | 6.49 | 6.28M |
| July 30, 2025 | 6.62 | 6.63 | 6.63 | 6.71 | 6.56 | 5.24M |
| July 29, 2025 | 6.72 | 6.65 | 6.65 | 6.77 | 6.52 | 8.01M |
| July 28, 2025 | 6.74 | 6.69 | 6.69 | 6.78 | 6.66 | 7.74M |
| July 25, 2025 | 6.62 | 6.74 | 6.74 | 6.74 | 6.58 | 6.37M |
| July 24, 2025 | 6.6 | 6.62 | 6.62 | 6.72 | 6.57 | 6.93M |
| July 23, 2025 | 6.56 | 6.6 | 6.6 | 6.61 | 6.51 | 7.04M |
| July 22, 2025 | 6.58 | 6.55 | 6.55 | 6.61 | 6.48 | 5.39M |
| July 21, 2025 | 6.53 | 6.57 | 6.57 | 6.61 | 6.51 | 6.51M |
| July 18, 2025 | 6.6 | 6.51 | 6.51 | 6.63 | 6.43 | 7.27M |
| July 17, 2025 | 6.49 | 6.59 | 6.59 | 6.93 | 6.48 | 13.61M |
| July 16, 2025 | 6.43 | 6.5 | 6.5 | 6.54 | 6.4 | 6.59M |
| July 15, 2025 | 6.6 | 6.43 | 6.43 | 6.61 | 6.31 | 7.13M |
| July 14, 2025 | 6.42 | 6.62 | 6.62 | 6.64 | 6.4 | 6.92M |
| July 11, 2025 | 6.47 | 6.43 | 6.43 | 6.5 | 6.31 | 4.15M |
| July 10, 2025 | 6.42 | 6.47 | 6.47 | 6.52 | 6.38 | 4.39M |
| July 09, 2025 | 6.48 | 6.46 | 6.46 | 6.53 | 6.4 | 4.94M |
| July 08, 2025 | 6.48 | 6.49 | 6.49 | 6.57 | 6.46 | 4.94M |
| July 07, 2025 | 6.39 | 6.49 | 6.49 | 6.52 | 6.35 | 6.51M |
| July 04, 2025 | 6.53 | 6.36 | 6.36 | 6.55 | 6.33 | 7.73M |
| July 03, 2025 | 6.47 | 6.52 | 6.52 | 6.65 | 6.47 | 8.07M |
| July 02, 2025 | 6.48 | 6.49 | 6.49 | 6.53 | 6.41 | 6.94M |
| July 01, 2025 | 6.37 | 6.48 | 6.48 | 6.71 | 6.37 | 13.17M |
| June 30, 2025 | 6.38 | 6.36 | 6.36 | 6.41 | 6.28 | 7.36M |
| June 27, 2025 | 6.3 | 6.37 | 6.37 | 6.4 | 6.17 | 12.95M |
| June 26, 2025 | 6.2 | 6.28 | 6.28 | 6.34 | 6.19 | 9.32M |
| June 25, 2025 | 6.23 | 6.25 | 6.19 | 6.29 | 6.18 | 8.75M |
| June 24, 2025 | 6.24 | 6.22 | 6.16 | 6.3 | 6.13 | 12.41M |
| June 23, 2025 | 5.92 | 6.2 | 6.2 | 6.31 | 5.9 | 22.35M |
| June 20, 2025 | 5.61 | 5.92 | 5.92 | 6.04 | 5.53 | 26.17M |
| June 19, 2025 | 5.73 | 5.62 | 5.62 | 5.74 | 5.59 | 7.27M |
| June 18, 2025 | 5.79 | 5.75 | 5.75 | 5.81 | 5.69 | 6.67M |
| June 17, 2025 | 5.84 | 5.81 | 5.81 | 5.92 | 5.77 | 7.61M |
| June 16, 2025 | 5.77 | 5.83 | 5.83 | 5.89 | 5.75 | 7.01M |
| June 13, 2025 | 5.94 | 5.78 | 5.78 | 5.95 | 5.7 | 8.4M |
| June 12, 2025 | 6 | 5.94 | 5.94 | 6.01 | 5.87 | 7.12M |
| June 11, 2025 | 6 | 6 | 6 | 6.02 | 5.94 | 6.59M |
| June 10, 2025 | 6.04 | 5.98 | 5.98 | 6.07 | 5.87 | 10.33M |
| June 09, 2025 | 5.93 | 6.04 | 6.04 | 6.05 | 5.9 | 10.5M |
| June 06, 2025 | 5.86 | 5.91 | 5.91 | 5.93 | 5.8 | 8.98M |
| June 05, 2025 | 5.99 | 5.86 | 5.86 | 6 | 5.82 | 9.89M |
| June 04, 2025 | 5.88 | 5.96 | 5.96 | 5.97 | 5.81 | 14.08M |
| June 03, 2025 | 5.71 | 5.83 | 5.83 | 5.84 | 5.71 | 15M |
| May 30, 2025 | 5.92 | 5.71 | 5.71 | 5.96 | 5.69 | 20.22M |
| May 29, 2025 | 5.98 | 5.95 | 5.95 | 6.05 | 5.85 | 21.52M |
| May 28, 2025 | 5.96 | 5.9 | 5.9 | 6 | 5.84 | 23.4M |
| May 27, 2025 | 6 | 5.96 | 5.96 | 6.04 | 5.81 | 31.6M |
| May 26, 2025 | 6.45 | 5.99 | 5.99 | 6.49 | 5.99 | 55.29M |