6.93
+0.01(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.96 | 6.92 | 6.92 | 7.07 | 6.9 | 8.97M |
| August 15, 2025 | 7.04 | 6.97 | 6.97 | 7.12 | 6.92 | 8.21M |
| August 14, 2025 | 7.3 | 6.99 | 6.99 | 7.31 | 6.94 | 12.73M |
| August 13, 2025 | 7.47 | 7.28 | 7.28 | 7.47 | 7.22 | 16.2M |
| August 12, 2025 | 7.06 | 7.47 | 7.47 | 7.55 | 7.05 | 20.64M |
| August 11, 2025 | 6.98 | 7.02 | 7.02 | 7.08 | 6.92 | 5.1M |
| August 08, 2025 | 6.94 | 6.97 | 6.97 | 6.98 | 6.86 | 5.47M |
| August 07, 2025 | 6.95 | 6.92 | 6.92 | 6.99 | 6.9 | 5.41M |
| August 06, 2025 | 7.01 | 6.92 | 6.92 | 7.01 | 6.89 | 5.74M |
| August 05, 2025 | 6.88 | 7.02 | 7.02 | 7.08 | 6.87 | 9.72M |
| August 04, 2025 | 6.77 | 6.85 | 6.85 | 6.85 | 6.66 | 5.95M |
| August 01, 2025 | 6.68 | 6.76 | 6.76 | 6.8 | 6.63 | 4.67M |
| July 31, 2025 | 6.78 | 6.67 | 6.67 | 6.82 | 6.63 | 6.3M |
| July 30, 2025 | 6.72 | 6.8 | 6.8 | 6.84 | 6.65 | 8.04M |
| July 29, 2025 | 6.75 | 6.72 | 6.72 | 6.81 | 6.63 | 5.15M |
| July 28, 2025 | 6.76 | 6.75 | 6.75 | 6.79 | 6.71 | 4.3M |
| July 25, 2025 | 6.79 | 6.75 | 6.75 | 6.79 | 6.66 | 5.87M |
| July 24, 2025 | 6.72 | 6.79 | 6.79 | 6.9 | 6.69 | 8M |
| July 23, 2025 | 6.75 | 6.74 | 6.74 | 6.85 | 6.66 | 7.23M |
| July 22, 2025 | 6.72 | 6.72 | 6.72 | 6.76 | 6.65 | 4.06M |
| July 21, 2025 | 6.65 | 6.72 | 6.72 | 6.74 | 6.6 | 4.26M |
| July 18, 2025 | 6.63 | 6.64 | 6.64 | 6.65 | 6.56 | 3.39M |
| July 17, 2025 | 6.57 | 6.6 | 6.6 | 6.68 | 6.57 | 4.2M |
| July 16, 2025 | 6.47 | 6.58 | 6.58 | 6.62 | 6.44 | 6.12M |
| July 15, 2025 | 6.63 | 6.48 | 6.48 | 6.63 | 6.36 | 7.63M |
| July 14, 2025 | 6.6 | 6.62 | 6.62 | 6.64 | 6.55 | 6.26M |
| July 11, 2025 | 6.61 | 6.57 | 6.57 | 6.64 | 6.44 | 6.13M |
| July 10, 2025 | 6.66 | 6.6 | 6.6 | 6.67 | 6.52 | 4.48M |
| July 09, 2025 | 6.62 | 6.64 | 6.64 | 6.82 | 6.6 | 6.51M |
| July 08, 2025 | 6.62 | 6.62 | 6.62 | 6.65 | 6.55 | 4.9M |
| July 07, 2025 | 6.51 | 6.61 | 6.61 | 6.63 | 6.45 | 6.51M |
| July 04, 2025 | 6.61 | 6.54 | 6.54 | 6.65 | 6.49 | 8.16M |
| July 03, 2025 | 6.57 | 6.57 | 6.57 | 6.62 | 6.55 | 3.97M |
| July 02, 2025 | 6.55 | 6.56 | 6.56 | 6.6 | 6.48 | 6.3M |
| July 01, 2025 | 6.54 | 6.54 | 6.54 | 6.6 | 6.45 | 5M |
| June 30, 2025 | 6.51 | 6.55 | 6.55 | 6.56 | 6.42 | 5.8M |
| June 27, 2025 | 6.47 | 6.48 | 6.48 | 6.55 | 6.42 | 5.86M |
| June 26, 2025 | 6.51 | 6.41 | 6.41 | 6.51 | 6.38 | 5.25M |
| June 25, 2025 | 6.57 | 6.51 | 6.51 | 6.59 | 6.43 | 7.78M |
| June 24, 2025 | 6.44 | 6.55 | 6.55 | 6.69 | 6.44 | 13.14M |
| June 23, 2025 | 6.25 | 6.34 | 6.34 | 6.42 | 6.25 | 5.91M |
| June 20, 2025 | 6.24 | 6.3 | 6.3 | 6.42 | 6.22 | 7.36M |
| June 19, 2025 | 6.51 | 6.24 | 6.24 | 6.52 | 6.2 | 8.56M |
| June 18, 2025 | 6.48 | 6.4 | 6.4 | 6.52 | 6.35 | 8.02M |
| June 17, 2025 | 6.68 | 6.47 | 6.47 | 6.68 | 6.4 | 12.59M |
| June 16, 2025 | 6.56 | 6.57 | 6.57 | 6.67 | 6.42 | 16.12M |
| June 13, 2025 | 7.01 | 6.69 | 6.69 | 7.01 | 6.66 | 20.4M |
| June 12, 2025 | 7.09 | 7.04 | 7.04 | 7.22 | 7.01 | 23.44M |
| June 11, 2025 | 6.95 | 7.23 | 7.23 | 7.46 | 6.83 | 37.93M |
| June 10, 2025 | 6.81 | 6.92 | 6.92 | 7.2 | 6.78 | 29.38M |
| June 09, 2025 | 6.85 | 6.87 | 6.87 | 6.97 | 6.56 | 30.38M |
| June 06, 2025 | 6.78 | 6.81 | 6.81 | 7.1 | 6.77 | 34.98M |
| June 05, 2025 | 6.73 | 7.12 | 7.12 | 7.4 | 6.72 | 47.61M |
| June 04, 2025 | 6.96 | 6.73 | 6.73 | 7.15 | 6.53 | 37.72M |
| June 03, 2025 | 6.94 | 7.18 | 7.18 | 7.18 | 6.55 | 18.09M |
| May 30, 2025 | 6.45 | 6.53 | 6.53 | 6.87 | 6.4 | 14.92M |
| May 29, 2025 | 6.27 | 6.44 | 6.44 | 6.48 | 6.27 | 7.96M |
| May 28, 2025 | 6.35 | 6.33 | 6.33 | 6.48 | 6.26 | 8.44M |
| May 27, 2025 | 6.23 | 6.36 | 6.36 | 6.52 | 6.21 | 13.21M |
| May 26, 2025 | 6.1 | 6.24 | 6.24 | 6.28 | 6.06 | 4.92M |