6.82
+0.08(+1.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6.75 | 6.74 | 6.74 | 6.82 | 6.67 | 6.95M |
| October 16, 2025 | 6.76 | 6.72 | 6.72 | 6.76 | 6.68 | 4.73M |
| October 15, 2025 | 6.8 | 6.75 | 6.75 | 6.82 | 6.7 | 5.62M |
| October 14, 2025 | 6.83 | 6.77 | 6.77 | 6.87 | 6.66 | 7.09M |
| October 13, 2025 | 6.45 | 6.73 | 6.73 | 6.8 | 6.36 | 10.55M |
| October 10, 2025 | 6.6 | 6.78 | 6.78 | 7.14 | 6.52 | 15.19M |
| October 09, 2025 | 6.69 | 6.66 | 6.66 | 6.69 | 6.51 | 19.59M |
| September 30, 2025 | 6.71 | 6.99 | 6.99 | 7.39 | 6.64 | 23.04M |
| September 29, 2025 | 6.77 | 6.72 | 6.72 | 6.92 | 6.52 | 8.25M |
| September 26, 2025 | 6.54 | 6.64 | 6.64 | 6.74 | 6.42 | 6.55M |
| September 25, 2025 | 6.63 | 6.51 | 6.51 | 6.79 | 6.5 | 5.93M |
| September 24, 2025 | 6.52 | 6.61 | 6.61 | 6.63 | 6.38 | 4.09M |
| September 23, 2025 | 6.61 | 6.52 | 6.52 | 6.61 | 6.26 | 5.64M |
| September 22, 2025 | 6.65 | 6.58 | 6.58 | 6.69 | 6.5 | 3.62M |
| September 19, 2025 | 6.71 | 6.61 | 6.61 | 6.78 | 6.53 | 5.09M |
| September 18, 2025 | 7.04 | 6.75 | 6.75 | 7.04 | 6.7 | 7.45M |
| September 17, 2025 | 7.03 | 6.98 | 6.98 | 7.06 | 6.92 | 5.24M |
| September 16, 2025 | 6.88 | 7.01 | 7.01 | 7.02 | 6.8 | 5.48M |
| September 15, 2025 | 6.98 | 6.86 | 6.86 | 6.99 | 6.8 | 4.56M |
| September 12, 2025 | 6.98 | 6.92 | 6.92 | 7.03 | 6.9 | 3.23M |
| September 11, 2025 | 6.94 | 6.98 | 6.98 | 6.98 | 6.8 | 4.65M |
| September 10, 2025 | 6.99 | 6.97 | 6.97 | 7.02 | 6.9 | 4.39M |
| September 09, 2025 | 7.02 | 6.93 | 6.93 | 7.02 | 6.86 | 3.79M |
| September 08, 2025 | 6.9 | 7 | 7 | 7 | 6.83 | 5.67M |
| September 05, 2025 | 6.9 | 6.9 | 6.9 | 6.95 | 6.72 | 5.83M |
| September 04, 2025 | 6.76 | 6.86 | 6.86 | 6.94 | 6.66 | 7.39M |
| September 03, 2025 | 6.96 | 6.72 | 6.72 | 7.02 | 6.68 | 5.14M |
| September 02, 2025 | 6.94 | 6.96 | 6.96 | 7.04 | 6.79 | 8.49M |
| September 01, 2025 | 6.8 | 6.95 | 6.95 | 7.07 | 6.8 | 7.81M |
| August 29, 2025 | 7.09 | 6.93 | 6.93 | 7.15 | 6.9 | 9.35M |
| August 28, 2025 | 7.08 | 7.09 | 7.09 | 7.33 | 6.76 | 14.96M |
| August 27, 2025 | 7.13 | 6.9 | 6.9 | 7.18 | 6.9 | 8.34M |
| August 26, 2025 | 7.11 | 7.16 | 7.16 | 7.23 | 7.07 | 6.89M |
| August 25, 2025 | 7.09 | 7.1 | 7.1 | 7.14 | 7 | 6.95M |
| August 22, 2025 | 7.25 | 7.12 | 7.12 | 7.36 | 7.05 | 10.53M |
| August 21, 2025 | 7.15 | 7.23 | 7.23 | 7.3 | 7.11 | 7.89M |
| August 20, 2025 | 7.03 | 7.17 | 7.17 | 7.18 | 6.95 | 8.18M |
| August 19, 2025 | 6.93 | 7.06 | 7.06 | 7.11 | 6.84 | 9.45M |
| 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 |