6.98
-0.01(-0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 31, 2025 | 7.03 | 6.98 | 6.98 | 7.09 | 6.98 | 31.95M |
| October 30, 2025 | 7.04 | 6.99 | 6.99 | 7.06 | 6.97 | 32M |
| October 29, 2025 | 6.96 | 7.06 | 7.06 | 7.08 | 6.94 | 36.56M |
| October 28, 2025 | 6.97 | 6.96 | 6.96 | 7.02 | 6.94 | 22.77M |
| October 27, 2025 | 7 | 6.99 | 6.99 | 7.03 | 6.96 | 33.42M |
| October 24, 2025 | 6.93 | 6.95 | 6.95 | 6.96 | 6.88 | 19.25M |
| October 23, 2025 | 6.88 | 6.92 | 6.92 | 6.93 | 6.83 | 17.82M |
| October 22, 2025 | 6.88 | 6.88 | 6.88 | 6.92 | 6.86 | 15.07M |
| October 21, 2025 | 6.89 | 6.91 | 6.91 | 7.01 | 6.88 | 27.6M |
| October 20, 2025 | 6.94 | 6.87 | 6.87 | 6.95 | 6.84 | 21.8M |
| October 17, 2025 | 7.02 | 6.86 | 6.86 | 7.06 | 6.84 | 30.45M |
| October 16, 2025 | 7.06 | 7.02 | 7.02 | 7.06 | 6.99 | 26.17M |
| October 15, 2025 | 7.08 | 7.07 | 7.07 | 7.13 | 6.99 | 35.42M |
| October 14, 2025 | 7.13 | 7.07 | 7.07 | 7.17 | 7.01 | 33.89M |
| October 13, 2025 | 7 | 7.1 | 7.1 | 7.13 | 6.94 | 27.15M |
| October 10, 2025 | 7.11 | 7.14 | 7.14 | 7.2 | 7.09 | 34.78M |
| October 09, 2025 | 6.93 | 7.15 | 7.15 | 7.18 | 6.9 | 59.87M |
| September 30, 2025 | 6.97 | 6.95 | 6.95 | 7.02 | 6.92 | 35.8M |
| September 29, 2025 | 6.79 | 7.03 | 7.03 | 7.12 | 6.78 | 67.91M |
| September 26, 2025 | 6.81 | 6.81 | 6.81 | 6.87 | 6.79 | 19.91M |
| September 25, 2025 | 6.87 | 6.8 | 6.8 | 6.89 | 6.8 | 22M |
| September 24, 2025 | 6.72 | 6.87 | 6.87 | 6.9 | 6.71 | 27.82M |
| September 23, 2025 | 6.79 | 6.75 | 6.75 | 6.83 | 6.67 | 28.33M |
| September 22, 2025 | 6.8 | 6.83 | 6.83 | 6.83 | 6.77 | 15.92M |
| September 19, 2025 | 6.86 | 6.82 | 6.82 | 6.87 | 6.76 | 25.41M |
| September 18, 2025 | 7.02 | 6.88 | 6.88 | 7.03 | 6.82 | 34.8M |
| September 17, 2025 | 6.99 | 7.04 | 7.04 | 7.07 | 6.96 | 21.78M |
| September 16, 2025 | 6.98 | 7 | 7 | 7.02 | 6.91 | 20.88M |
| September 15, 2025 | 6.98 | 6.97 | 6.97 | 7.02 | 6.97 | 18.46M |
| September 12, 2025 | 7.06 | 6.99 | 6.99 | 7.06 | 6.98 | 23.96M |
| September 11, 2025 | 6.88 | 7.06 | 7.06 | 7.08 | 6.86 | 33.2M |
| September 10, 2025 | 6.9 | 6.89 | 6.89 | 6.93 | 6.87 | 16.59M |
| September 09, 2025 | 6.9 | 6.9 | 6.9 | 6.95 | 6.88 | 20.11M |
| September 08, 2025 | 6.94 | 6.91 | 6.91 | 6.96 | 6.87 | 22.57M |
| September 05, 2025 | 6.89 | 6.94 | 6.94 | 6.95 | 6.8 | 26.85M |
| September 04, 2025 | 6.84 | 6.87 | 6.87 | 6.9 | 6.78 | 29.98M |
| September 03, 2025 | 7.06 | 6.86 | 6.86 | 7.07 | 6.84 | 31.27M |
| September 02, 2025 | 7.11 | 7.04 | 7.04 | 7.12 | 7 | 34.73M |
| September 01, 2025 | 7.19 | 7.11 | 7.11 | 7.23 | 7.06 | 40.69M |
| August 29, 2025 | 7.23 | 7.21 | 7.21 | 7.27 | 7.16 | 28.8M |
| August 28, 2025 | 7.13 | 7.22 | 7.22 | 7.23 | 7.04 | 38.1M |
| August 27, 2025 | 7.28 | 7.12 | 7.12 | 7.33 | 7.12 | 39.52M |
| August 26, 2025 | 7.32 | 7.28 | 7.28 | 7.35 | 7.25 | 36.16M |
| August 25, 2025 | 7.38 | 7.36 | 7.36 | 7.44 | 7.28 | 63.8M |
| August 22, 2025 | 7.17 | 7.32 | 7.32 | 7.32 | 7.14 | 49.59M |
| August 21, 2025 | 7.26 | 7.18 | 7.18 | 7.29 | 7.15 | 31.75M |
| August 20, 2025 | 7.16 | 7.24 | 7.24 | 7.24 | 7.11 | 38M |
| August 19, 2025 | 7.24 | 7.19 | 7.19 | 7.27 | 7.15 | 36.83M |
| August 18, 2025 | 7.26 | 7.27 | 7.27 | 7.42 | 7.1 | 75.8M |
| August 15, 2025 | 6.93 | 7.17 | 7.17 | 7.21 | 6.92 | 69M |
| August 14, 2025 | 7.04 | 6.96 | 6.96 | 7.14 | 6.94 | 51.8M |
| August 13, 2025 | 6.9 | 7.05 | 7.05 | 7.07 | 6.83 | 70.53M |
| August 12, 2025 | 6.9 | 6.88 | 6.88 | 6.9 | 6.82 | 21.31M |
| August 11, 2025 | 6.87 | 6.89 | 6.89 | 6.92 | 6.84 | 20.68M |
| August 08, 2025 | 6.87 | 6.84 | 6.84 | 6.88 | 6.81 | 17.33M |
| August 07, 2025 | 6.83 | 6.89 | 6.89 | 6.91 | 6.81 | 28.23M |
| August 06, 2025 | 6.81 | 6.83 | 6.83 | 6.85 | 6.77 | 18.37M |
| August 05, 2025 | 6.73 | 6.82 | 6.82 | 6.82 | 6.72 | 22.53M |
| August 04, 2025 | 6.68 | 6.71 | 6.71 | 6.72 | 6.63 | 18.47M |
| August 01, 2025 | 6.68 | 6.67 | 6.67 | 6.73 | 6.64 | 22.3M |