6.34
-0.01(-0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.41 | 6.35 | 6.35 | 6.45 | 6.32 | 14.6M |
| August 15, 2025 | 6.24 | 6.36 | 6.36 | 6.4 | 6.22 | 11.1M |
| August 14, 2025 | 6.43 | 6.26 | 6.26 | 6.5 | 6.25 | 16.1M |
| August 13, 2025 | 6.4 | 6.4 | 6.4 | 6.47 | 6.33 | 10.81M |
| August 12, 2025 | 6.4 | 6.38 | 6.38 | 6.41 | 6.31 | 10M |
| August 11, 2025 | 6.3 | 6.41 | 6.41 | 6.48 | 6.29 | 14.98M |
| August 08, 2025 | 6.24 | 6.27 | 6.27 | 6.3 | 6.22 | 9.3M |
| August 07, 2025 | 6.28 | 6.25 | 6.25 | 6.31 | 6.23 | 11.65M |
| August 06, 2025 | 6.32 | 6.29 | 6.29 | 6.36 | 6.26 | 11.47M |
| August 05, 2025 | 6.29 | 6.36 | 6.36 | 6.64 | 6.28 | 16.38M |
| August 04, 2025 | 6.26 | 6.29 | 6.29 | 6.31 | 6.17 | 9.27M |
| August 01, 2025 | 6.3 | 6.32 | 6.32 | 6.37 | 6.25 | 11.74M |
| July 31, 2025 | 6.45 | 6.3 | 6.3 | 6.51 | 6.26 | 18.64M |
| July 30, 2025 | 6.59 | 6.5 | 6.5 | 6.59 | 6.41 | 19.3M |
| July 29, 2025 | 6.66 | 6.56 | 6.56 | 6.71 | 6.49 | 16.98M |
| July 28, 2025 | 6.6 | 6.66 | 6.66 | 6.7 | 6.48 | 23.16M |
| July 25, 2025 | 6.96 | 6.8 | 6.8 | 7.01 | 6.76 | 32.78M |
| July 24, 2025 | 6.59 | 6.97 | 6.97 | 7.24 | 6.56 | 48.73M |
| July 23, 2025 | 6.88 | 6.68 | 6.68 | 6.97 | 6.67 | 33.46M |
| July 22, 2025 | 6.62 | 6.85 | 6.85 | 6.88 | 6.58 | 36.94M |
| July 21, 2025 | 6.4 | 6.65 | 6.65 | 6.75 | 6.35 | 29.42M |
| July 18, 2025 | 6.6 | 6.51 | 6.51 | 6.64 | 6.46 | 20.66M |
| July 17, 2025 | 6.69 | 6.59 | 6.59 | 6.73 | 6.58 | 21.75M |
| July 16, 2025 | 6.7 | 6.65 | 6.65 | 6.73 | 6.58 | 25.46M |
| July 15, 2025 | 6.96 | 6.67 | 6.67 | 6.99 | 6.56 | 43.53M |
| July 14, 2025 | 7.05 | 6.95 | 6.95 | 7.3 | 6.89 | 57.48M |
| July 11, 2025 | 6.97 | 7.11 | 7.11 | 7.21 | 6.71 | 75.86M |
| July 10, 2025 | 6.9 | 6.97 | 6.97 | 7.05 | 6.66 | 62.04M |
| July 09, 2025 | 6.9 | 6.98 | 6.98 | 7.21 | 6.73 | 75.96M |
| July 08, 2025 | 6.6 | 7.09 | 7.09 | 7.24 | 6.46 | 97.21M |
| July 07, 2025 | 6.3 | 6.77 | 6.77 | 6.91 | 6.15 | 85.76M |
| July 04, 2025 | 7.39 | 6.59 | 6.59 | 7.77 | 6.45 | 125.39M |
| July 03, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 6.44 | 73.78M |
| July 02, 2025 | 5.84 | 6.42 | 6.42 | 6.42 | 5.84 | 23.11M |
| July 01, 2025 | 5.78 | 5.84 | 5.84 | 5.87 | 5.7 | 10.86M |
| June 30, 2025 | 5.76 | 5.82 | 5.81 | 5.95 | 5.71 | 8.87M |
| June 27, 2025 | 5.71 | 5.74 | 5.73 | 5.76 | 5.68 | 5.56M |
| June 26, 2025 | 5.75 | 5.71 | 5.7 | 5.78 | 5.66 | 6.75M |
| June 25, 2025 | 5.76 | 5.76 | 5.75 | 5.8 | 5.7 | 5.71M |
| June 24, 2025 | 5.64 | 5.76 | 5.75 | 5.79 | 5.62 | 6.37M |
| June 23, 2025 | 5.61 | 5.64 | 5.64 | 5.68 | 5.59 | 5.25M |
| June 20, 2025 | 5.66 | 5.66 | 5.66 | 5.71 | 5.6 | 4.73M |
| June 19, 2025 | 5.73 | 5.65 | 5.65 | 5.79 | 5.63 | 4.31M |
| June 18, 2025 | 5.79 | 5.72 | 5.72 | 5.84 | 5.69 | 5.1M |
| June 17, 2025 | 5.83 | 5.83 | 5.83 | 5.91 | 5.79 | 4.38M |
| June 16, 2025 | 5.8 | 5.88 | 5.88 | 5.92 | 5.8 | 4.64M |
| June 13, 2025 | 5.9 | 5.85 | 5.85 | 5.95 | 5.84 | 6.98M |
| June 12, 2025 | 5.98 | 5.95 | 5.95 | 6.04 | 5.91 | 6.59M |
| June 11, 2025 | 6 | 5.97 | 5.97 | 6.06 | 5.95 | 7.09M |
| June 10, 2025 | 6.11 | 6 | 6 | 6.19 | 5.94 | 9.07M |
| June 09, 2025 | 6.1 | 6.13 | 6.13 | 6.18 | 5.95 | 10.83M |
| June 06, 2025 | 6.08 | 6.1 | 6.1 | 6.2 | 6.04 | 8.96M |
| June 05, 2025 | 5.98 | 6.08 | 6.08 | 6.13 | 5.93 | 14.26M |
| June 04, 2025 | 5.89 | 5.97 | 5.97 | 6.01 | 5.89 | 11.34M |
| June 03, 2025 | 5.75 | 5.89 | 5.89 | 6.03 | 5.71 | 15.21M |
| May 30, 2025 | 5.74 | 5.75 | 5.75 | 5.8 | 5.63 | 16.24M |
| May 29, 2025 | 5.54 | 5.7 | 5.7 | 5.79 | 5.54 | 14.16M |
| May 28, 2025 | 5.52 | 5.55 | 5.55 | 5.57 | 5.49 | 8.18M |
| May 27, 2025 | 5.6 | 5.52 | 5.52 | 5.69 | 5.5 | 16.73M |
| May 26, 2025 | 5.51 | 5.6 | 5.6 | 5.62 | 5.46 | 11.69M |