6.79
-0.02(-0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.63 | 6.81 | 6.81 | 6.81 | 6.54 | 82.84M |
| September 04, 2025 | 6.75 | 6.63 | 6.63 | 6.83 | 6.48 | 118.03M |
| September 03, 2025 | 6.84 | 6.79 | 6.79 | 6.96 | 6.76 | 110.69M |
| September 02, 2025 | 7.26 | 6.8 | 6.8 | 7.26 | 6.73 | 177.86M |
| September 01, 2025 | 7.1 | 7.25 | 7.25 | 7.34 | 7.09 | 186.89M |
| August 29, 2025 | 7.43 | 7.1 | 7.1 | 7.56 | 7.05 | 241.32M |
| August 28, 2025 | 7.7 | 7.42 | 7.42 | 7.8 | 7.27 | 393.23M |
| August 27, 2025 | 8.2 | 8.07 | 8.07 | 8.55 | 8.01 | 559.86M |
| August 26, 2025 | 7.6 | 7.77 | 7.77 | 8.16 | 7.29 | 475.22M |
| August 25, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 19.63M |
| August 22, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 54.3M |
| August 21, 2025 | 6.16 | 6.2 | 6.2 | 6.32 | 6.13 | 83.85M |
| August 20, 2025 | 6.09 | 6.12 | 6.12 | 6.12 | 5.97 | 56.23M |
| August 19, 2025 | 6.07 | 6.09 | 6.09 | 6.1 | 5.99 | 60.98M |
| August 18, 2025 | 5.88 | 6.07 | 6.07 | 6.23 | 5.88 | 99.69M |
| August 15, 2025 | 5.72 | 5.83 | 5.83 | 5.85 | 5.71 | 48.83M |
| August 14, 2025 | 5.85 | 5.74 | 5.74 | 5.87 | 5.72 | 48.19M |
| August 13, 2025 | 5.82 | 5.86 | 5.86 | 5.92 | 5.78 | 54.63M |
| August 12, 2025 | 5.82 | 5.8 | 5.8 | 5.83 | 5.76 | 31.33M |
| August 11, 2025 | 5.77 | 5.82 | 5.82 | 5.83 | 5.75 | 42.07M |
| August 08, 2025 | 5.94 | 5.75 | 5.75 | 5.94 | 5.74 | 66.09M |
| August 07, 2025 | 5.93 | 5.95 | 5.95 | 5.96 | 5.85 | 47.04M |
| August 06, 2025 | 5.78 | 5.92 | 5.92 | 5.92 | 5.76 | 58.96M |
| August 05, 2025 | 5.84 | 5.8 | 5.8 | 5.85 | 5.75 | 44.79M |
| August 04, 2025 | 5.83 | 5.83 | 5.83 | 5.87 | 5.76 | 50.25M |
| August 01, 2025 | 5.78 | 5.78 | 5.78 | 5.82 | 5.67 | 48.09M |
| July 31, 2025 | 5.67 | 5.73 | 5.73 | 5.83 | 5.67 | 52.81M |
| July 30, 2025 | 5.78 | 5.7 | 5.7 | 5.79 | 5.65 | 33.57M |
| July 29, 2025 | 5.8 | 5.77 | 5.77 | 5.8 | 5.65 | 39.28M |
| July 28, 2025 | 5.91 | 5.77 | 5.77 | 5.96 | 5.76 | 65.14M |
| July 25, 2025 | 5.67 | 5.76 | 5.76 | 5.78 | 5.66 | 42.58M |
| July 24, 2025 | 5.57 | 5.67 | 5.67 | 5.69 | 5.56 | 33.22M |
| July 23, 2025 | 5.64 | 5.59 | 5.59 | 5.67 | 5.56 | 31.97M |
| July 22, 2025 | 5.73 | 5.65 | 5.65 | 5.74 | 5.62 | 36.7M |
| July 21, 2025 | 5.7 | 5.72 | 5.72 | 5.8 | 5.68 | 42.88M |
| July 18, 2025 | 5.67 | 5.75 | 5.75 | 5.79 | 5.65 | 54.2M |
| July 17, 2025 | 5.61 | 5.65 | 5.65 | 5.66 | 5.58 | 26.57M |
| July 16, 2025 | 5.66 | 5.62 | 5.62 | 5.69 | 5.58 | 32.7M |
| July 15, 2025 | 5.62 | 5.64 | 5.64 | 5.65 | 5.5 | 47.39M |
| July 14, 2025 | 5.67 | 5.63 | 5.63 | 5.69 | 5.61 | 29.27M |
| July 11, 2025 | 5.63 | 5.67 | 5.67 | 5.69 | 5.58 | 37.49M |
| July 10, 2025 | 5.6 | 5.62 | 5.62 | 5.68 | 5.56 | 37.92M |
| July 09, 2025 | 5.53 | 5.64 | 5.64 | 5.68 | 5.49 | 51.5M |
| July 08, 2025 | 5.44 | 5.53 | 5.53 | 5.54 | 5.43 | 32.98M |
| July 07, 2025 | 5.41 | 5.46 | 5.46 | 5.49 | 5.37 | 33.28M |
| July 04, 2025 | 5.39 | 5.39 | 5.39 | 5.47 | 5.33 | 29.43M |
| July 03, 2025 | 5.36 | 5.39 | 5.39 | 5.43 | 5.36 | 19.93M |
| July 02, 2025 | 5.4 | 5.37 | 5.37 | 5.41 | 5.34 | 21.87M |
| July 01, 2025 | 5.47 | 5.41 | 5.41 | 5.47 | 5.36 | 26.83M |
| June 30, 2025 | 5.45 | 5.45 | 5.45 | 5.49 | 5.42 | 25.59M |
| June 27, 2025 | 5.45 | 5.42 | 5.42 | 5.49 | 5.41 | 27.26M |
| June 26, 2025 | 5.41 | 5.44 | 5.44 | 5.48 | 5.39 | 34.46M |
| June 25, 2025 | 5.34 | 5.43 | 5.43 | 5.44 | 5.29 | 37.25M |
| June 24, 2025 | 5.23 | 5.34 | 5.34 | 5.35 | 5.22 | 29.52M |
| June 23, 2025 | 5.06 | 5.19 | 5.19 | 5.21 | 5.03 | 20.28M |
| June 20, 2025 | 5.18 | 5.09 | 5.09 | 5.2 | 5.08 | 21.31M |
| June 19, 2025 | 5.25 | 5.18 | 5.18 | 5.27 | 5.15 | 21.93M |
| June 18, 2025 | 5.26 | 5.25 | 5.25 | 5.3 | 5.23 | 14.69M |
| June 17, 2025 | 5.28 | 5.28 | 5.28 | 5.3 | 5.23 | 16.73M |
| June 16, 2025 | 5.17 | 5.28 | 5.28 | 5.28 | 5.17 | 19.32M |