6.82
+0.06(+0.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.7 | 6.76 | 6.76 | 6.79 | 6.6 | 6.92M |
| September 04, 2025 | 6.72 | 6.69 | 6.69 | 6.8 | 6.59 | 7.25M |
| September 03, 2025 | 6.85 | 6.7 | 6.7 | 6.88 | 6.66 | 6.39M |
| September 02, 2025 | 6.94 | 6.81 | 6.81 | 6.97 | 6.74 | 8.5M |
| September 01, 2025 | 6.82 | 6.94 | 6.94 | 6.97 | 6.82 | 6.61M |
| August 29, 2025 | 6.87 | 6.85 | 6.85 | 6.97 | 6.83 | 8.27M |
| August 28, 2025 | 7.01 | 6.94 | 6.94 | 7.09 | 6.69 | 14.62M |
| August 27, 2025 | 7.27 | 7.02 | 7.02 | 7.34 | 7.01 | 14.3M |
| August 26, 2025 | 7.33 | 7.22 | 7.22 | 7.33 | 7.21 | 13.51M |
| August 25, 2025 | 7.28 | 7.35 | 7.35 | 7.41 | 7.17 | 19.1M |
| August 22, 2025 | 7.19 | 7.29 | 7.29 | 7.5 | 7.07 | 23.85M |
| August 21, 2025 | 7.3 | 7.2 | 7.2 | 7.35 | 7.17 | 8.2M |
| August 20, 2025 | 7.24 | 7.25 | 7.25 | 7.27 | 7.15 | 10.57M |
| August 19, 2025 | 7.31 | 7.26 | 7.26 | 7.42 | 7.23 | 17.2M |
| August 18, 2025 | 7.27 | 7.35 | 7.35 | 7.55 | 7.09 | 23.69M |
| August 15, 2025 | 6.9 | 7.15 | 7.15 | 7.5 | 6.89 | 21.99M |
| August 14, 2025 | 7.04 | 6.92 | 6.92 | 7.08 | 6.91 | 7.41M |
| August 13, 2025 | 7.06 | 7.06 | 7.06 | 7.09 | 6.98 | 7.2M |
| August 12, 2025 | 7.12 | 7.06 | 7.06 | 7.18 | 7 | 6.95M |
| August 11, 2025 | 6.99 | 7.1 | 7.1 | 7.12 | 6.97 | 7.52M |
| August 08, 2025 | 6.93 | 6.97 | 6.97 | 6.99 | 6.86 | 7.48M |
| August 07, 2025 | 7.06 | 6.97 | 6.97 | 7.1 | 6.95 | 8.84M |
| August 06, 2025 | 7.19 | 7.07 | 7.07 | 7.28 | 7.04 | 13.55M |
| August 05, 2025 | 7.19 | 7.21 | 7.21 | 7.3 | 7.14 | 9.88M |
| August 04, 2025 | 7.26 | 7.18 | 7.18 | 7.32 | 7 | 14.34M |
| August 01, 2025 | 7.14 | 7.31 | 7.31 | 7.37 | 7.14 | 13.22M |
| July 31, 2025 | 7.25 | 7.19 | 7.19 | 7.32 | 7.14 | 13.47M |
| July 30, 2025 | 7.14 | 7.25 | 7.25 | 7.27 | 7 | 15.48M |
| July 29, 2025 | 7.1 | 7.14 | 7.14 | 7.17 | 7.04 | 9.82M |
| July 28, 2025 | 7.14 | 7.15 | 7.11 | 7.23 | 7.11 | 8.13M |
| July 25, 2025 | 7.21 | 7.14 | 7.1 | 7.28 | 7.1 | 8.03M |
| July 24, 2025 | 7.15 | 7.2 | 7.16 | 7.28 | 7.15 | 8.18M |
| July 23, 2025 | 7.11 | 7.15 | 7.15 | 7.22 | 7.07 | 7.85M |
| July 22, 2025 | 7.24 | 7.17 | 7.17 | 7.25 | 7.12 | 9.02M |
| July 21, 2025 | 7.22 | 7.25 | 7.25 | 7.27 | 7.14 | 8.72M |
| July 18, 2025 | 7.17 | 7.23 | 7.23 | 7.23 | 7.08 | 8.99M |
| July 17, 2025 | 7.11 | 7.2 | 7.2 | 7.22 | 7.08 | 8.78M |
| July 16, 2025 | 7.03 | 7.1 | 7.1 | 7.12 | 6.98 | 7.98M |
| July 15, 2025 | 7.07 | 7.05 | 7.05 | 7.14 | 6.92 | 10.94M |
| July 14, 2025 | 7.08 | 7.12 | 7.12 | 7.23 | 7.06 | 9.12M |
| July 11, 2025 | 7.03 | 7.1 | 7.1 | 7.12 | 6.96 | 11.68M |
| July 10, 2025 | 6.87 | 6.98 | 6.98 | 7.02 | 6.83 | 9.69M |
| July 09, 2025 | 6.92 | 6.84 | 6.84 | 6.94 | 6.82 | 7.73M |
| July 08, 2025 | 6.91 | 6.92 | 6.92 | 6.99 | 6.84 | 7.29M |
| July 07, 2025 | 6.92 | 6.88 | 6.88 | 7 | 6.86 | 7M |
| July 04, 2025 | 6.98 | 6.87 | 6.87 | 6.99 | 6.86 | 7.29M |
| July 03, 2025 | 6.84 | 6.98 | 6.98 | 7 | 6.75 | 13.02M |
| July 02, 2025 | 6.77 | 6.87 | 6.87 | 7.16 | 6.76 | 16.73M |
| July 01, 2025 | 6.71 | 6.81 | 6.81 | 6.82 | 6.65 | 8.93M |
| June 30, 2025 | 6.7 | 6.69 | 6.69 | 6.75 | 6.62 | 6.87M |
| June 27, 2025 | 6.56 | 6.7 | 6.7 | 6.78 | 6.54 | 10.95M |
| June 26, 2025 | 6.61 | 6.56 | 6.56 | 6.71 | 6.53 | 9.56M |
| June 25, 2025 | 6.64 | 6.72 | 6.72 | 6.78 | 6.53 | 10.98M |
| June 24, 2025 | 6.41 | 6.63 | 6.63 | 6.75 | 6.41 | 14.49M |
| June 23, 2025 | 6.3 | 6.44 | 6.44 | 6.46 | 6.29 | 6.49M |
| June 20, 2025 | 6.41 | 6.36 | 6.36 | 6.46 | 6.35 | 6.51M |
| June 19, 2025 | 6.66 | 6.43 | 6.43 | 6.7 | 6.4 | 11.13M |
| June 18, 2025 | 6.91 | 6.7 | 6.7 | 6.96 | 6.69 | 13.69M |
| June 17, 2025 | 7.05 | 7 | 7 | 7.3 | 6.95 | 14.03M |
| June 16, 2025 | 6.93 | 7.1 | 7.1 | 7.2 | 6.87 | 12.7M |