6.79
-0.03(-0.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.8 | 6.82 | 6.82 | 6.97 | 6.77 | 4.23M |
| August 15, 2025 | 6.79 | 6.81 | 6.81 | 6.92 | 6.75 | 2.77M |
| August 14, 2025 | 6.78 | 6.79 | 6.79 | 6.81 | 6.73 | 1.4M |
| August 13, 2025 | 6.86 | 6.77 | 6.77 | 6.88 | 6.74 | 1.8M |
| August 12, 2025 | 7.02 | 6.82 | 6.82 | 7.02 | 6.8 | 1.94M |
| August 11, 2025 | 6.76 | 6.81 | 6.81 | 6.89 | 6.76 | 1.22M |
| August 08, 2025 | 6.99 | 6.76 | 6.76 | 7.02 | 6.76 | 1.96M |
| August 07, 2025 | 6.61 | 6.96 | 6.96 | 6.96 | 6.58 | 2.39M |
| August 06, 2025 | 6.66 | 6.63 | 6.63 | 6.73 | 6.58 | 1.56M |
| August 05, 2025 | 6.8 | 6.66 | 6.66 | 6.8 | 6.64 | 2.08M |
| August 04, 2025 | 6.67 | 6.76 | 6.76 | 6.82 | 6.58 | 1.5M |
| August 01, 2025 | 6.68 | 6.67 | 6.67 | 6.8 | 6.67 | 1.18M |
| July 31, 2025 | 6.82 | 6.69 | 6.69 | 6.83 | 6.68 | 1.99M |
| July 30, 2025 | 6.81 | 6.81 | 6.81 | 6.9 | 6.75 | 1.62M |
| July 29, 2025 | 6.9 | 6.78 | 6.78 | 6.93 | 6.76 | 1.96M |
| July 28, 2025 | 6.98 | 6.9 | 6.9 | 7 | 6.84 | 2.28M |
| July 25, 2025 | 7.06 | 6.95 | 6.95 | 7.12 | 6.91 | 2.23M |
| July 24, 2025 | 7.03 | 7.05 | 7.05 | 7.13 | 7.02 | 1.89M |
| July 23, 2025 | 7.28 | 7.08 | 7.08 | 7.28 | 7.04 | 2.15M |
| July 22, 2025 | 7.3 | 7.26 | 7.26 | 7.32 | 7.14 | 1.72M |
| July 21, 2025 | 7.48 | 7.29 | 7.29 | 7.5 | 7.25 | 2.26M |
| July 18, 2025 | 7.15 | 7.48 | 7.48 | 7.52 | 7.15 | 2.79M |
| July 17, 2025 | 7.33 | 7.21 | 7.21 | 7.35 | 7.16 | 1.74M |
| July 16, 2025 | 7 | 7.3 | 7.3 | 7.34 | 6.96 | 4.43M |
| July 15, 2025 | 7 | 7 | 7 | 7.18 | 6.9 | 3.35M |
| July 14, 2025 | 6.9 | 6.88 | 6.88 | 7.01 | 6.78 | 1.14M |
| July 11, 2025 | 6.99 | 6.84 | 6.84 | 7.02 | 6.76 | 2.72M |
| July 10, 2025 | 7.09 | 6.99 | 6.99 | 7.16 | 6.95 | 2.14M |
| July 09, 2025 | 7.22 | 7.09 | 7.09 | 7.3 | 7.06 | 1.91M |
| July 08, 2025 | 7.01 | 7.23 | 7.23 | 7.25 | 6.96 | 2.42M |
| July 07, 2025 | 6.82 | 7.01 | 7.01 | 7.07 | 6.82 | 2.44M |
| July 04, 2025 | 6.76 | 6.83 | 6.83 | 6.9 | 6.68 | 1.67M |
| July 03, 2025 | 6.7 | 6.74 | 6.74 | 6.79 | 6.67 | 1.15M |
| July 02, 2025 | 6.8 | 6.75 | 6.75 | 6.84 | 6.67 | 1.07M |
| July 01, 2025 | 6.95 | 6.78 | 6.78 | 6.95 | 6.66 | 2.82M |
| June 30, 2025 | 7.06 | 6.89 | 6.89 | 7.06 | 6.87 | 1.68M |
| June 27, 2025 | 6.8 | 6.96 | 6.96 | 7.02 | 6.8 | 2.15M |
| June 26, 2025 | 6.91 | 6.81 | 6.81 | 6.95 | 6.75 | 1.68M |
| June 25, 2025 | 6.96 | 6.8 | 6.8 | 7.05 | 6.76 | 2.6M |
| June 24, 2025 | 6.69 | 6.98 | 6.98 | 7.07 | 6.69 | 1.88M |
| June 23, 2025 | 6.77 | 6.75 | 6.75 | 6.95 | 6.7 | 1.75M |
| June 20, 2025 | 6.95 | 6.9 | 6.9 | 7.1 | 6.72 | 1.92M |
| June 19, 2025 | 6.99 | 6.95 | 6.95 | 7.05 | 6.9 | 2.37M |
| June 18, 2025 | 7.03 | 7.04 | 7.04 | 7.11 | 6.96 | 1.52M |
| June 17, 2025 | 7.16 | 7.03 | 7.03 | 7.25 | 7.01 | 2.43M |
| June 16, 2025 | 7.15 | 7.18 | 7.18 | 7.27 | 6.98 | 3.63M |
| June 13, 2025 | 7.35 | 7.21 | 7.21 | 7.41 | 7.2 | 2.25M |
| June 12, 2025 | 7.29 | 7.33 | 7.33 | 7.47 | 7.22 | 2.3M |
| June 11, 2025 | 7.09 | 7.29 | 7.29 | 7.32 | 7.09 | 2.96M |
| June 10, 2025 | 7.47 | 7.23 | 7.23 | 7.54 | 7.14 | 6.27M |
| June 09, 2025 | 7.46 | 7.37 | 7.37 | 7.47 | 7.26 | 6.62M |
| June 06, 2025 | 7 | 7.38 | 7.38 | 7.38 | 6.93 | 7.06M |
| June 05, 2025 | 7.1 | 7.03 | 7.03 | 7.19 | 6.93 | 7.64M |
| June 04, 2025 | 7.18 | 7.21 | 7.21 | 7.3 | 7.04 | 10.13M |
| June 03, 2025 | 6.74 | 6.95 | 6.95 | 6.95 | 6.7 | 6.38M |
| May 30, 2025 | 6.48 | 6.62 | 6.62 | 6.69 | 6.37 | 6.81M |
| May 29, 2025 | 6.98 | 6.71 | 6.71 | 7.15 | 6.6 | 10.66M |
| May 28, 2025 | 6.7 | 6.81 | 6.81 | 6.81 | 6.55 | 6.05M |
| May 27, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.2 | 3.72M |
| May 26, 2025 | 6 | 6.18 | 6.18 | 6.18 | 6 | 1.69M |