6.49
-0.01(-0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.58 | 6.5 | 6.5 | 6.58 | 6.39 | 14.49M |
| September 04, 2025 | 6.43 | 6.54 | 6.54 | 6.63 | 6.36 | 18.86M |
| September 03, 2025 | 6.7 | 6.43 | 6.43 | 6.73 | 6.4 | 14.67M |
| September 02, 2025 | 6.76 | 6.64 | 6.64 | 6.77 | 6.56 | 14.78M |
| September 01, 2025 | 6.75 | 6.76 | 6.76 | 6.86 | 6.75 | 13.69M |
| August 29, 2025 | 6.86 | 6.75 | 6.75 | 6.86 | 6.72 | 15.97M |
| August 28, 2025 | 7.03 | 6.86 | 6.86 | 7.09 | 6.54 | 32.53M |
| August 27, 2025 | 7.32 | 7.05 | 7.05 | 7.4 | 7.04 | 26.96M |
| August 26, 2025 | 7.41 | 7.32 | 7.32 | 7.47 | 7.3 | 22.11M |
| August 25, 2025 | 7.33 | 7.41 | 7.41 | 7.46 | 7.32 | 26M |
| August 22, 2025 | 7.46 | 7.38 | 7.38 | 7.55 | 7.34 | 29.51M |
| August 21, 2025 | 7.61 | 7.45 | 7.45 | 7.72 | 7.42 | 50.71M |
| August 20, 2025 | 7.79 | 7.85 | 7.85 | 8.17 | 7.55 | 106.07M |
| August 19, 2025 | 6.92 | 7.58 | 7.58 | 7.58 | 6.92 | 24M |
| August 18, 2025 | 6.9 | 6.89 | 6.89 | 6.96 | 6.8 | 21.04M |
| August 15, 2025 | 6.81 | 6.87 | 6.87 | 6.97 | 6.81 | 16.25M |
| August 14, 2025 | 7.08 | 6.87 | 6.87 | 7.14 | 6.84 | 21.31M |
| August 13, 2025 | 7.25 | 7.08 | 7.08 | 7.25 | 7.01 | 24.26M |
| August 12, 2025 | 7.15 | 7.25 | 7.25 | 7.3 | 7.06 | 25.83M |
| August 11, 2025 | 6.98 | 7.2 | 7.2 | 7.28 | 6.85 | 39.07M |
| August 08, 2025 | 6.86 | 6.98 | 6.98 | 7.1 | 6.76 | 32.3M |
| August 07, 2025 | 7 | 6.82 | 6.82 | 7.03 | 6.76 | 20.68M |
| August 06, 2025 | 6.66 | 7.01 | 7.01 | 7.03 | 6.55 | 32.23M |
| August 05, 2025 | 6.75 | 6.82 | 6.82 | 6.85 | 6.75 | 17.1M |
| August 04, 2025 | 6.6 | 6.76 | 6.76 | 6.86 | 6.5 | 22.52M |
| August 01, 2025 | 6.58 | 6.62 | 6.62 | 6.68 | 6.54 | 18.17M |
| July 31, 2025 | 6.55 | 6.61 | 6.61 | 6.88 | 6.5 | 25.62M |
| July 30, 2025 | 6.9 | 6.55 | 6.55 | 7.05 | 6.55 | 32.52M |
| July 29, 2025 | 6.66 | 6.71 | 6.71 | 6.84 | 6.65 | 18.1M |
| July 28, 2025 | 6.78 | 6.75 | 6.75 | 6.94 | 6.7 | 27.62M |
| July 25, 2025 | 6.54 | 6.75 | 6.75 | 6.78 | 6.48 | 25.85M |
| July 24, 2025 | 6.5 | 6.57 | 6.57 | 6.72 | 6.47 | 23.91M |
| July 23, 2025 | 6.58 | 6.48 | 6.48 | 6.67 | 6.47 | 23.56M |
| July 22, 2025 | 6.67 | 6.61 | 6.61 | 6.7 | 6.58 | 25.69M |
| July 21, 2025 | 6.4 | 6.67 | 6.67 | 6.72 | 6.4 | 34.2M |
| July 18, 2025 | 6.7 | 6.6 | 6.6 | 6.82 | 6.55 | 42.88M |
| July 17, 2025 | 7.05 | 6.7 | 6.7 | 7.2 | 6.66 | 77.03M |
| July 16, 2025 | 6.49 | 6.92 | 6.92 | 6.92 | 6.49 | 25.15M |
| July 15, 2025 | 6.05 | 6.29 | 6.29 | 6.35 | 5.98 | 36.49M |
| July 14, 2025 | 6.04 | 6.07 | 6.07 | 6.13 | 6.04 | 9.84M |
| July 11, 2025 | 6.07 | 6.04 | 6.04 | 6.07 | 5.97 | 8.94M |
| July 10, 2025 | 6.1 | 6.06 | 6.06 | 6.12 | 6.03 | 8.97M |
| July 09, 2025 | 6.12 | 6.13 | 6.13 | 6.23 | 6.11 | 11.62M |
| July 08, 2025 | 6.17 | 6.12 | 6.12 | 6.2 | 6.09 | 10.57M |
| July 07, 2025 | 6.12 | 6.16 | 6.16 | 6.19 | 6.05 | 10.57M |
| July 04, 2025 | 6.17 | 6.15 | 6.15 | 6.28 | 6.12 | 10.78M |
| July 03, 2025 | 6.13 | 6.22 | 6.22 | 6.25 | 6.1 | 16.76M |
| July 02, 2025 | 6.34 | 6.17 | 6.17 | 6.36 | 6.13 | 16.44M |
| July 01, 2025 | 6.25 | 6.33 | 6.33 | 6.38 | 6.16 | 20.06M |
| June 30, 2025 | 6.29 | 6.25 | 6.25 | 6.32 | 6.2 | 16.62M |
| June 27, 2025 | 6.18 | 6.23 | 6.23 | 6.34 | 6.08 | 24.26M |
| June 26, 2025 | 6.04 | 6.13 | 6.13 | 6.3 | 6.04 | 25.62M |
| June 25, 2025 | 5.97 | 6.17 | 6.17 | 6.53 | 5.97 | 35.64M |
| June 24, 2025 | 5.86 | 5.94 | 5.94 | 5.98 | 5.85 | 19.97M |
| June 23, 2025 | 5.8 | 5.85 | 5.85 | 5.9 | 5.79 | 16.4M |
| June 20, 2025 | 5.61 | 5.88 | 5.88 | 5.99 | 5.55 | 30.12M |
| June 19, 2025 | 5.67 | 5.61 | 5.61 | 5.75 | 5.6 | 15.49M |
| June 18, 2025 | 5.53 | 5.69 | 5.69 | 5.8 | 5.46 | 21.5M |
| June 17, 2025 | 5.49 | 5.53 | 5.53 | 5.56 | 5.45 | 8.54M |
| June 16, 2025 | 5.38 | 5.47 | 5.47 | 5.5 | 5.36 | 8.46M |