6.73
+0.03(+0.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6.59 | 6.65 | 6.65 | 6.66 | 6.58 | 28.17M |
| August 14, 2025 | 6.75 | 6.58 | 6.58 | 6.76 | 6.56 | 33.7M |
| August 13, 2025 | 6.69 | 6.71 | 6.71 | 6.83 | 6.66 | 45.77M |
| August 12, 2025 | 6.64 | 6.67 | 6.67 | 6.75 | 6.56 | 44.75M |
| August 11, 2025 | 6.8 | 6.73 | 6.73 | 6.85 | 6.69 | 37.51M |
| August 08, 2025 | 6.61 | 6.72 | 6.72 | 6.79 | 6.56 | 47.91M |
| August 07, 2025 | 6.61 | 6.6 | 6.6 | 6.67 | 6.58 | 21.91M |
| August 06, 2025 | 6.61 | 6.62 | 6.62 | 6.66 | 6.59 | 20.61M |
| August 05, 2025 | 6.55 | 6.61 | 6.61 | 6.61 | 6.5 | 16.24M |
| August 04, 2025 | 6.55 | 6.55 | 6.55 | 6.59 | 6.39 | 18M |
| August 01, 2025 | 6.45 | 6.59 | 6.59 | 6.79 | 6.45 | 34.42M |
| July 31, 2025 | 6.56 | 6.46 | 6.46 | 6.56 | 6.44 | 18.9M |
| July 30, 2025 | 6.55 | 6.57 | 6.57 | 6.65 | 6.52 | 21.07M |
| July 29, 2025 | 6.58 | 6.55 | 6.55 | 6.58 | 6.48 | 18.25M |
| July 28, 2025 | 6.67 | 6.59 | 6.59 | 6.69 | 6.56 | 20.05M |
| July 25, 2025 | 6.63 | 6.67 | 6.67 | 6.72 | 6.61 | 30.32M |
| July 24, 2025 | 6.61 | 6.65 | 6.65 | 6.67 | 6.61 | 21.99M |
| July 23, 2025 | 6.69 | 6.62 | 6.62 | 6.74 | 6.61 | 26.85M |
| July 22, 2025 | 6.6 | 6.69 | 6.69 | 6.72 | 6.56 | 33.6M |
| July 21, 2025 | 6.51 | 6.63 | 6.63 | 6.65 | 6.49 | 26.59M |
| July 18, 2025 | 6.48 | 6.53 | 6.53 | 6.54 | 6.45 | 18.72M |
| July 17, 2025 | 6.48 | 6.48 | 6.48 | 6.49 | 6.42 | 19.3M |
| July 16, 2025 | 6.47 | 6.47 | 6.47 | 6.54 | 6.46 | 15.3M |
| July 15, 2025 | 6.64 | 6.51 | 6.51 | 6.65 | 6.46 | 28.47M |
| July 14, 2025 | 6.58 | 6.64 | 6.64 | 6.67 | 6.58 | 25.93M |
| July 11, 2025 | 6.62 | 6.58 | 6.58 | 6.63 | 6.54 | 21.02M |
| July 10, 2025 | 6.59 | 6.6 | 6.6 | 6.69 | 6.55 | 24.51M |
| July 09, 2025 | 6.59 | 6.56 | 6.56 | 6.67 | 6.55 | 24.41M |
| July 08, 2025 | 6.68 | 6.61 | 6.61 | 6.68 | 6.55 | 30.9M |
| July 07, 2025 | 6.56 | 6.69 | 6.69 | 6.71 | 6.51 | 44.64M |
| July 04, 2025 | 6.46 | 6.47 | 6.47 | 6.55 | 6.44 | 20.47M |
| July 03, 2025 | 6.48 | 6.46 | 6.46 | 6.51 | 6.41 | 16.92M |
| July 02, 2025 | 6.52 | 6.47 | 6.47 | 6.53 | 6.44 | 16.39M |
| July 01, 2025 | 6.45 | 6.54 | 6.54 | 6.54 | 6.4 | 28.1M |
| June 30, 2025 | 6.39 | 6.45 | 6.45 | 6.49 | 6.38 | 24.53M |
| June 27, 2025 | 6.25 | 6.34 | 6.34 | 6.43 | 6.25 | 20.99M |
| June 26, 2025 | 6.31 | 6.3 | 6.24 | 6.35 | 6.28 | 12.35M |
| June 25, 2025 | 6.29 | 6.33 | 6.27 | 6.34 | 6.26 | 13.93M |
| June 24, 2025 | 6.2 | 6.29 | 6.24 | 6.3 | 6.2 | 13.48M |
| June 23, 2025 | 6.19 | 6.21 | 6.16 | 6.24 | 6.17 | 11.74M |
| June 20, 2025 | 6.19 | 6.2 | 6.2 | 6.23 | 6.17 | 9.88M |
| June 19, 2025 | 6.27 | 6.24 | 6.24 | 6.3 | 6.17 | 12.9M |
| June 18, 2025 | 6.38 | 6.31 | 6.31 | 6.38 | 6.26 | 10.7M |
| June 17, 2025 | 6.28 | 6.37 | 6.37 | 6.39 | 6.26 | 16.23M |
| June 16, 2025 | 6.23 | 6.29 | 6.29 | 6.35 | 6.19 | 17.02M |
| June 13, 2025 | 6.22 | 6.18 | 6.18 | 6.28 | 6.18 | 14.87M |
| June 12, 2025 | 6.29 | 6.23 | 6.23 | 6.32 | 6.21 | 13.68M |
| June 11, 2025 | 6.28 | 6.29 | 6.29 | 6.33 | 6.27 | 11.18M |
| June 10, 2025 | 6.33 | 6.3 | 6.3 | 6.35 | 6.22 | 18.36M |
| June 09, 2025 | 6.31 | 6.33 | 6.33 | 6.34 | 6.3 | 11.21M |
| June 06, 2025 | 6.35 | 6.33 | 6.33 | 6.38 | 6.32 | 12.61M |
| June 05, 2025 | 6.4 | 6.35 | 6.35 | 6.43 | 6.32 | 15.25M |
| June 04, 2025 | 6.33 | 6.32 | 6.32 | 6.34 | 6.29 | 14.71M |
| June 03, 2025 | 6.32 | 6.32 | 6.32 | 6.36 | 6.3 | 13.75M |
| May 30, 2025 | 6.46 | 6.38 | 6.38 | 6.51 | 6.36 | 14.51M |
| May 29, 2025 | 6.43 | 6.48 | 6.48 | 6.5 | 6.39 | 13.82M |
| May 28, 2025 | 6.47 | 6.41 | 6.41 | 6.52 | 6.38 | 16.26M |
| May 27, 2025 | 6.35 | 6.5 | 6.5 | 6.6 | 6.35 | 27.89M |
| May 26, 2025 | 6.36 | 6.37 | 6.37 | 6.39 | 6.3 | 15.8M |
| May 23, 2025 | 6.43 | 6.35 | 6.35 | 6.49 | 6.35 | 27.06M |