6.80
-0.02(-0.29%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 6.82 | 6.8 | 6.8 | 6.84 | 6.79 | 5.65M |
September 25, 2025 | 6.87 | 6.82 | 6.82 | 6.87 | 6.81 | 6.77M |
September 24, 2025 | 6.82 | 6.87 | 6.87 | 6.91 | 6.79 | 8.26M |
September 23, 2025 | 6.88 | 6.83 | 6.83 | 6.89 | 6.71 | 11.99M |
September 22, 2025 | 6.86 | 6.87 | 6.87 | 6.9 | 6.83 | 7.18M |
September 19, 2025 | 6.87 | 6.89 | 6.89 | 6.9 | 6.82 | 9.43M |
September 18, 2025 | 6.95 | 6.88 | 6.88 | 6.95 | 6.85 | 10.35M |
September 17, 2025 | 6.94 | 6.95 | 6.95 | 6.99 | 6.92 | 8.89M |
September 16, 2025 | 6.91 | 6.94 | 6.93 | 6.96 | 6.9 | 7.39M |
September 15, 2025 | 6.94 | 6.9 | 6.89 | 6.95 | 6.9 | 6.66M |
September 12, 2025 | 6.95 | 6.92 | 6.91 | 6.96 | 6.92 | 7.91M |
September 11, 2025 | 6.93 | 6.95 | 6.94 | 6.96 | 6.89 | 9.3M |
September 10, 2025 | 6.91 | 6.94 | 6.94 | 6.96 | 6.91 | 8.92M |
September 09, 2025 | 6.94 | 6.93 | 6.93 | 6.95 | 6.89 | 8.46M |
September 08, 2025 | 6.89 | 6.93 | 6.93 | 6.97 | 6.88 | 9.75M |
September 05, 2025 | 6.85 | 6.89 | 6.89 | 6.9 | 6.83 | 7.76M |
September 04, 2025 | 6.87 | 6.86 | 6.86 | 6.89 | 6.83 | 9.94M |
September 03, 2025 | 6.96 | 6.85 | 6.85 | 6.97 | 6.82 | 12.38M |
September 02, 2025 | 6.95 | 6.97 | 6.97 | 6.97 | 6.89 | 13.16M |
September 01, 2025 | 6.97 | 6.96 | 6.96 | 7 | 6.92 | 10.11M |
August 29, 2025 | 7.03 | 6.97 | 6.97 | 7.05 | 6.94 | 13.58M |
August 28, 2025 | 7.06 | 7.06 | 7.06 | 7.13 | 6.92 | 14.56M |
August 27, 2025 | 7.17 | 7.04 | 7.04 | 7.18 | 7.03 | 15.79M |
August 26, 2025 | 7.17 | 7.18 | 7.18 | 7.2 | 7.15 | 12.11M |
August 25, 2025 | 7.15 | 7.17 | 7.17 | 7.19 | 7.14 | 13.33M |
August 22, 2025 | 7.2 | 7.17 | 7.17 | 7.21 | 7.11 | 14.91M |
August 21, 2025 | 7.15 | 7.21 | 7.21 | 7.25 | 7.07 | 22.21M |
August 20, 2025 | 7.14 | 7.15 | 7.15 | 7.18 | 7.07 | 15.9M |
August 19, 2025 | 7.11 | 7.15 | 7.15 | 7.19 | 7.06 | 16.24M |
August 18, 2025 | 7.09 | 7.11 | 7.11 | 7.3 | 7.07 | 24.11M |
August 15, 2025 | 6.98 | 7.05 | 7.05 | 7.1 | 6.95 | 14.86M |
August 14, 2025 | 7.08 | 6.98 | 6.98 | 7.14 | 6.96 | 15.28M |
August 13, 2025 | 7.02 | 7.09 | 7.09 | 7.15 | 7.01 | 17.05M |
August 12, 2025 | 7.03 | 7.05 | 7.05 | 7.11 | 7.01 | 14.18M |
August 11, 2025 | 7.05 | 7.02 | 7.02 | 7.06 | 7.01 | 11.84M |
August 08, 2025 | 6.98 | 7.04 | 7.04 | 7.15 | 6.97 | 19.38M |
August 07, 2025 | 6.95 | 6.96 | 6.96 | 7 | 6.92 | 7.53M |
August 06, 2025 | 6.94 | 6.96 | 6.96 | 6.96 | 6.92 | 6.37M |
August 05, 2025 | 6.91 | 6.94 | 6.94 | 6.95 | 6.9 | 6.29M |
August 04, 2025 | 6.85 | 6.92 | 6.92 | 6.95 | 6.82 | 7.86M |
August 01, 2025 | 6.87 | 6.87 | 6.87 | 6.89 | 6.86 | 6.71M |
July 31, 2025 | 7 | 6.86 | 6.86 | 7.01 | 6.85 | 13.59M |
July 30, 2025 | 6.96 | 7 | 7 | 7.02 | 6.94 | 10.5M |
July 29, 2025 | 6.97 | 6.96 | 6.96 | 6.99 | 6.92 | 7.56M |
July 28, 2025 | 7.01 | 6.98 | 6.98 | 7.02 | 6.97 | 6.81M |
July 25, 2025 | 7.02 | 7 | 7 | 7.06 | 6.99 | 9.85M |
July 24, 2025 | 6.94 | 7.03 | 7.03 | 7.03 | 6.94 | 12.95M |
July 23, 2025 | 6.99 | 6.96 | 6.96 | 7.03 | 6.94 | 18.08M |
July 22, 2025 | 6.99 | 7.06 | 7.06 | 7.07 | 6.96 | 14.25M |
July 21, 2025 | 6.94 | 7 | 7 | 7.02 | 6.94 | 15.67M |
July 18, 2025 | 6.93 | 6.94 | 6.94 | 6.97 | 6.92 | 6.25M |
July 17, 2025 | 6.93 | 6.93 | 6.93 | 6.95 | 6.91 | 6.71M |
July 16, 2025 | 6.92 | 6.93 | 6.93 | 6.95 | 6.91 | 6.58M |
July 15, 2025 | 7.02 | 6.92 | 6.92 | 7.03 | 6.89 | 10.81M |
July 14, 2025 | 7 | 7.03 | 7.03 | 7.06 | 7 | 10.32M |
July 11, 2025 | 7.01 | 7.02 | 7.02 | 7.03 | 6.97 | 9.22M |
July 10, 2025 | 6.96 | 6.99 | 6.99 | 7.03 | 6.95 | 9.16M |
July 09, 2025 | 6.93 | 6.95 | 6.95 | 6.98 | 6.92 | 8.99M |
July 08, 2025 | 6.93 | 6.94 | 6.94 | 6.95 | 6.91 | 6.83M |
July 07, 2025 | 6.92 | 6.93 | 6.93 | 6.96 | 6.88 | 6.28M |