6.86
+0.14(+2.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.69 | 6.72 | 6.72 | 6.87 | 6.61 | 36.25M |
| September 04, 2025 | 6.87 | 6.61 | 6.61 | 7.01 | 6.51 | 54.99M |
| September 03, 2025 | 7.51 | 7.01 | 7.01 | 7.54 | 6.92 | 72.7M |
| September 02, 2025 | 7.26 | 7.69 | 7.69 | 7.98 | 7.06 | 104.85M |
| September 01, 2025 | 7.18 | 7.26 | 7.26 | 7.68 | 7.13 | 76.12M |
| August 29, 2025 | 6.88 | 7.19 | 7.19 | 7.34 | 6.88 | 69.35M |
| August 28, 2025 | 6.88 | 6.97 | 6.97 | 7.14 | 6.68 | 57.92M |
| August 27, 2025 | 6.88 | 6.83 | 6.83 | 7.18 | 6.73 | 64.4M |
| August 26, 2025 | 7.18 | 6.99 | 6.99 | 7.2 | 6.85 | 54.86M |
| August 25, 2025 | 6.83 | 7.12 | 7.12 | 7.48 | 6.73 | 92.24M |
| August 22, 2025 | 6.8 | 6.83 | 6.83 | 6.99 | 6.75 | 74.32M |
| August 21, 2025 | 6.78 | 7.15 | 7.15 | 7.48 | 6.55 | 134.21M |
| August 20, 2025 | 6.19 | 6.8 | 6.8 | 6.8 | 6.16 | 105.39M |
| August 19, 2025 | 6.15 | 6.18 | 6.18 | 6.2 | 6.12 | 25.99M |
| August 18, 2025 | 6.09 | 6.15 | 6.15 | 6.15 | 6.07 | 24.59M |
| August 15, 2025 | 6.01 | 6.06 | 6.06 | 6.07 | 6 | 12.16M |
| August 14, 2025 | 6.1 | 6.01 | 6.01 | 6.13 | 6 | 18.3M |
| August 13, 2025 | 6.14 | 6.12 | 6.12 | 6.18 | 6.1 | 17.94M |
| August 12, 2025 | 6.14 | 6.14 | 6.14 | 6.16 | 6.09 | 15M |
| August 11, 2025 | 6.18 | 6.15 | 6.15 | 6.18 | 6.12 | 16.57M |
| August 08, 2025 | 6.1 | 6.14 | 6.14 | 6.18 | 6.07 | 25.31M |
| August 07, 2025 | 6.12 | 6.11 | 6.11 | 6.13 | 6.07 | 13.52M |
| August 06, 2025 | 6.08 | 6.11 | 6.11 | 6.11 | 6.05 | 13.74M |
| August 05, 2025 | 6.09 | 6.09 | 6.09 | 6.1 | 6.06 | 13.58M |
| August 04, 2025 | 5.98 | 6.09 | 6.09 | 6.11 | 5.93 | 19.33M |
| August 01, 2025 | 5.94 | 6 | 6 | 6.02 | 5.93 | 12.35M |
| July 31, 2025 | 6.03 | 5.93 | 5.93 | 6.03 | 5.91 | 16.89M |
| July 30, 2025 | 6.05 | 6.03 | 6.03 | 6.1 | 5.99 | 17.73M |
| July 29, 2025 | 6.08 | 6.05 | 6.05 | 6.09 | 5.96 | 21.26M |
| July 28, 2025 | 6.12 | 6.09 | 6.09 | 6.12 | 6.06 | 25.4M |
| July 25, 2025 | 6.13 | 6.16 | 6.16 | 6.28 | 6.12 | 44.01M |
| July 24, 2025 | 6.05 | 6.12 | 6.12 | 6.12 | 6.05 | 17.84M |
| July 23, 2025 | 6.18 | 6.06 | 6.06 | 6.19 | 6.05 | 25.08M |
| July 22, 2025 | 6.13 | 6.18 | 6.18 | 6.19 | 6.06 | 30.72M |
| July 21, 2025 | 6.06 | 6.14 | 6.14 | 6.16 | 6.06 | 24.76M |
| July 18, 2025 | 6.04 | 6.06 | 6.06 | 6.08 | 6.02 | 17.24M |
| July 17, 2025 | 6.04 | 6.04 | 6.04 | 6.05 | 6 | 13.13M |
| July 16, 2025 | 5.99 | 6.03 | 6.03 | 6.07 | 5.98 | 14.03M |
| July 15, 2025 | 6.14 | 6 | 6 | 6.15 | 5.95 | 34.6M |
| July 14, 2025 | 6.16 | 6.14 | 6.14 | 6.22 | 6.13 | 22.45M |
| July 11, 2025 | 6.19 | 6.17 | 6.17 | 6.19 | 6.11 | 26.22M |
| July 10, 2025 | 6.12 | 6.19 | 6.19 | 6.23 | 6.12 | 26.35M |
| July 09, 2025 | 6.23 | 6.16 | 6.16 | 6.25 | 6.12 | 33.53M |
| July 08, 2025 | 6.19 | 6.22 | 6.22 | 6.23 | 6.16 | 22.98M |
| July 07, 2025 | 6.14 | 6.22 | 6.22 | 6.22 | 6.06 | 27.36M |
| July 04, 2025 | 6.25 | 6.13 | 6.13 | 6.25 | 6.11 | 41.14M |
| July 03, 2025 | 6.34 | 6.26 | 6.26 | 6.34 | 6.22 | 43.27M |
| July 02, 2025 | 6.31 | 6.35 | 6.35 | 6.42 | 6.28 | 48.45M |
| July 01, 2025 | 6.42 | 6.36 | 6.36 | 6.43 | 6.21 | 56.28M |
| June 30, 2025 | 6.26 | 6.37 | 6.37 | 6.37 | 6.21 | 57.16M |
| June 27, 2025 | 6.38 | 6.28 | 6.28 | 6.47 | 6.28 | 69.97M |
| June 26, 2025 | 6.3 | 6.6 | 6.6 | 6.61 | 6.2 | 110.38M |
| June 25, 2025 | 6.31 | 6.44 | 6.44 | 6.87 | 6.28 | 145.17M |
| June 24, 2025 | 6.98 | 6.98 | 6.98 | 7.15 | 6.98 | 102.27M |
| June 23, 2025 | 7.21 | 7.76 | 7.76 | 7.96 | 6.97 | 157.75M |
| June 20, 2025 | 7.81 | 7.34 | 7.34 | 7.93 | 7.34 | 114.84M |
| June 19, 2025 | 7.03 | 8.15 | 8.15 | 8.44 | 7.03 | 201.46M |
| June 18, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 44.38M |
| June 17, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.65 | 99.86M |
| June 16, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 7.3M |