6.97
-0.03(-0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6.95 | 7.05 | 7.05 | 7.06 | 6.94 | 10.55M |
| August 14, 2025 | 7.06 | 6.96 | 6.96 | 7.07 | 6.96 | 13.35M |
| August 13, 2025 | 7.15 | 7.07 | 7.07 | 7.15 | 7.06 | 13.85M |
| August 12, 2025 | 7.04 | 7.16 | 7.16 | 7.21 | 7.03 | 22.82M |
| August 11, 2025 | 7.05 | 7.02 | 7.02 | 7.05 | 7 | 9.58M |
| August 08, 2025 | 7.05 | 7.03 | 7.03 | 7.12 | 7.01 | 9.84M |
| August 07, 2025 | 7.04 | 7.07 | 7.07 | 7.1 | 6.97 | 15.47M |
| August 06, 2025 | 6.91 | 7.05 | 7.05 | 7.11 | 6.91 | 19.53M |
| August 05, 2025 | 6.9 | 6.95 | 6.95 | 6.96 | 6.84 | 10.49M |
| August 04, 2025 | 6.84 | 6.9 | 6.9 | 6.91 | 6.79 | 8.7M |
| August 01, 2025 | 6.84 | 6.84 | 6.84 | 6.91 | 6.83 | 8.85M |
| July 31, 2025 | 6.94 | 6.85 | 6.85 | 6.97 | 6.81 | 20.59M |
| July 30, 2025 | 7.08 | 7 | 7 | 7.12 | 6.96 | 15.43M |
| July 29, 2025 | 6.98 | 7.04 | 7.04 | 7.07 | 6.91 | 17.49M |
| July 28, 2025 | 7.12 | 7 | 7 | 7.14 | 6.99 | 24.17M |
| July 25, 2025 | 7.29 | 7.22 | 7.22 | 7.42 | 7.19 | 27.16M |
| July 24, 2025 | 7.11 | 7.26 | 7.26 | 7.28 | 7.06 | 30.38M |
| July 23, 2025 | 7.45 | 7.14 | 7.14 | 7.45 | 7.13 | 38.56M |
| July 22, 2025 | 6.9 | 7.29 | 7.29 | 7.33 | 6.82 | 63.92M |
| July 21, 2025 | 6.73 | 6.87 | 6.87 | 6.9 | 6.73 | 20.91M |
| July 18, 2025 | 6.71 | 6.73 | 6.73 | 6.77 | 6.71 | 12.36M |
| July 17, 2025 | 6.7 | 6.69 | 6.69 | 6.72 | 6.66 | 8.17M |
| July 16, 2025 | 6.71 | 6.68 | 6.68 | 6.72 | 6.65 | 12.16M |
| July 15, 2025 | 6.88 | 6.72 | 6.72 | 6.89 | 6.65 | 32.21M |
| July 14, 2025 | 6.92 | 7 | 7 | 7.09 | 6.88 | 24.76M |
| July 11, 2025 | 7 | 6.94 | 6.94 | 7.03 | 6.92 | 20.35M |
| July 10, 2025 | 6.82 | 7 | 7 | 7 | 6.79 | 21.63M |
| July 09, 2025 | 6.77 | 6.83 | 6.83 | 6.84 | 6.76 | 15.06M |
| July 08, 2025 | 6.74 | 6.77 | 6.77 | 6.78 | 6.68 | 14.14M |
| July 07, 2025 | 6.68 | 6.74 | 6.74 | 6.74 | 6.65 | 10.78M |
| July 04, 2025 | 6.72 | 6.7 | 6.7 | 6.78 | 6.69 | 13.53M |
| July 03, 2025 | 6.72 | 6.72 | 6.72 | 6.77 | 6.65 | 12.62M |
| July 02, 2025 | 6.57 | 6.72 | 6.72 | 6.73 | 6.55 | 19.56M |
| July 01, 2025 | 6.59 | 6.57 | 6.57 | 6.59 | 6.54 | 7.08M |
| June 30, 2025 | 6.66 | 6.6 | 6.6 | 6.67 | 6.55 | 10.29M |
| June 27, 2025 | 6.56 | 6.62 | 6.62 | 6.69 | 6.56 | 19.4M |
| June 26, 2025 | 6.55 | 6.52 | 6.52 | 6.6 | 6.51 | 7.56M |
| June 25, 2025 | 6.51 | 6.54 | 6.54 | 6.55 | 6.46 | 7.26M |
| June 24, 2025 | 6.47 | 6.51 | 6.51 | 6.52 | 6.4 | 7.8M |
| June 23, 2025 | 6.41 | 6.48 | 6.48 | 6.5 | 6.36 | 8.58M |
| June 20, 2025 | 6.45 | 6.4 | 6.4 | 6.49 | 6.4 | 8.46M |
| June 19, 2025 | 6.56 | 6.45 | 6.45 | 6.56 | 6.43 | 9.77M |
| June 18, 2025 | 6.62 | 6.57 | 6.57 | 6.64 | 6.55 | 9.54M |
| June 17, 2025 | 6.62 | 6.63 | 6.63 | 6.65 | 6.55 | 9.91M |
| June 16, 2025 | 6.59 | 6.64 | 6.64 | 6.66 | 6.57 | 9.38M |
| June 13, 2025 | 6.63 | 6.57 | 6.57 | 6.65 | 6.55 | 11.52M |
| June 12, 2025 | 6.64 | 6.62 | 6.62 | 6.66 | 6.61 | 6.34M |
| June 11, 2025 | 6.59 | 6.64 | 6.64 | 6.67 | 6.58 | 8.99M |
| June 10, 2025 | 6.65 | 6.59 | 6.59 | 6.69 | 6.58 | 9.46M |
| June 09, 2025 | 6.61 | 6.64 | 6.64 | 6.66 | 6.57 | 6.56M |
| June 06, 2025 | 6.6 | 6.61 | 6.61 | 6.67 | 6.59 | 7.59M |
| June 05, 2025 | 6.59 | 6.57 | 6.57 | 6.65 | 6.56 | 9.18M |
| June 04, 2025 | 6.49 | 6.63 | 6.63 | 6.64 | 6.46 | 12.28M |
| June 03, 2025 | 6.49 | 6.51 | 6.51 | 6.52 | 6.4 | 10.36M |
| May 30, 2025 | 6.54 | 6.49 | 6.49 | 6.55 | 6.48 | 6.11M |
| May 29, 2025 | 6.47 | 6.55 | 6.55 | 6.55 | 6.45 | 7.69M |
| May 28, 2025 | 6.46 | 6.48 | 6.48 | 6.5 | 6.45 | 7.54M |
| May 27, 2025 | 6.54 | 6.47 | 6.47 | 6.54 | 6.4 | 13.22M |
| May 26, 2025 | 6.66 | 6.55 | 6.55 | 6.68 | 6.52 | 13.45M |
| May 23, 2025 | 6.76 | 6.68 | 6.68 | 6.8 | 6.68 | 13.07M |