6.39
-0.02(-0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 6.41 | 6.41 | 6.41 | 6.42 | 6.4 | 72.92M |
| August 18, 2025 | 6.42 | 6.4 | 6.4 | 6.43 | 6.4 | 104.17M |
| August 15, 2025 | 6.44 | 6.41 | 6.41 | 6.45 | 6.41 | 96.96M |
| August 14, 2025 | 6.46 | 6.44 | 6.44 | 6.48 | 6.44 | 62.51M |
| August 13, 2025 | 6.49 | 6.45 | 6.45 | 6.5 | 6.45 | 98.2M |
| August 12, 2025 | 6.51 | 6.48 | 6.48 | 6.53 | 6.48 | 72.95M |
| August 11, 2025 | 6.55 | 6.51 | 6.51 | 6.57 | 6.51 | 71.18M |
| August 08, 2025 | 6.52 | 6.55 | 6.55 | 6.56 | 6.52 | 39.76M |
| August 07, 2025 | 6.53 | 6.53 | 6.53 | 6.54 | 6.5 | 44.78M |
| August 06, 2025 | 6.54 | 6.52 | 6.52 | 6.55 | 6.51 | 44.01M |
| August 05, 2025 | 6.51 | 6.54 | 6.54 | 6.55 | 6.5 | 42.71M |
| August 04, 2025 | 6.5 | 6.5 | 6.5 | 6.52 | 6.48 | 52.3M |
| August 01, 2025 | 6.54 | 6.51 | 6.51 | 6.57 | 6.5 | 58.09M |
| July 31, 2025 | 6.67 | 6.54 | 6.54 | 6.67 | 6.52 | 124.28M |
| July 30, 2025 | 6.64 | 6.67 | 6.67 | 6.7 | 6.62 | 81.07M |
| July 29, 2025 | 6.65 | 6.62 | 6.62 | 6.68 | 6.61 | 71.57M |
| July 28, 2025 | 6.74 | 6.63 | 6.63 | 6.76 | 6.63 | 90.83M |
| July 25, 2025 | 6.77 | 6.73 | 6.73 | 6.82 | 6.72 | 135.39M |
| July 24, 2025 | 6.67 | 6.78 | 6.78 | 6.78 | 6.64 | 145.18M |
| July 23, 2025 | 6.55 | 6.67 | 6.67 | 6.71 | 6.55 | 237.99M |
| July 22, 2025 | 6.46 | 6.55 | 6.55 | 6.57 | 6.45 | 144.03M |
| July 21, 2025 | 6.43 | 6.46 | 6.46 | 6.46 | 6.42 | 101.35M |
| July 18, 2025 | 6.42 | 6.42 | 6.42 | 6.44 | 6.41 | 48.84M |
| July 17, 2025 | 6.43 | 6.41 | 6.41 | 6.45 | 6.4 | 63.13M |
| July 16, 2025 | 6.42 | 6.42 | 6.42 | 6.45 | 6.42 | 63.02M |
| July 15, 2025 | 6.5 | 6.42 | 6.42 | 6.51 | 6.41 | 93.34M |
| July 14, 2025 | 6.5 | 6.48 | 6.48 | 6.56 | 6.48 | 90.58M |
| July 11, 2025 | 6.56 | 6.47 | 6.47 | 6.63 | 6.47 | 146.75M |
| July 10, 2025 | 6.68 | 6.68 | 6.54 | 6.73 | 6.68 | 83.26M |
| July 09, 2025 | 6.65 | 6.68 | 6.54 | 6.71 | 6.64 | 84.78M |
| July 08, 2025 | 6.65 | 6.65 | 6.51 | 6.66 | 6.6 | 56.04M |
| July 07, 2025 | 6.6 | 6.64 | 6.5 | 6.66 | 6.58 | 69.55M |
| July 04, 2025 | 6.56 | 6.6 | 6.46 | 6.62 | 6.55 | 63.56M |
| July 03, 2025 | 6.6 | 6.56 | 6.56 | 6.6 | 6.55 | 42.84M |
| July 02, 2025 | 6.57 | 6.59 | 6.59 | 6.59 | 6.55 | 46.76M |
| July 01, 2025 | 6.6 | 6.57 | 6.57 | 6.61 | 6.55 | 65.25M |
| June 30, 2025 | 6.61 | 6.6 | 6.6 | 6.63 | 6.58 | 54.37M |
| June 27, 2025 | 6.66 | 6.61 | 6.61 | 6.66 | 6.61 | 75.52M |
| June 26, 2025 | 6.68 | 6.66 | 6.66 | 6.69 | 6.64 | 47.29M |
| June 25, 2025 | 6.66 | 6.68 | 6.68 | 6.7 | 6.63 | 53.95M |
| June 24, 2025 | 6.69 | 6.66 | 6.66 | 6.71 | 6.65 | 58.11M |
| June 23, 2025 | 6.67 | 6.69 | 6.69 | 6.73 | 6.62 | 64.53M |
| June 20, 2025 | 6.68 | 6.67 | 6.67 | 6.73 | 6.66 | 43.86M |
| June 19, 2025 | 6.7 | 6.67 | 6.67 | 6.71 | 6.66 | 37.17M |
| June 18, 2025 | 6.7 | 6.68 | 6.68 | 6.72 | 6.65 | 44.69M |
| June 17, 2025 | 6.67 | 6.69 | 6.69 | 6.72 | 6.65 | 54.65M |
| June 16, 2025 | 6.62 | 6.67 | 6.67 | 6.69 | 6.6 | 74.75M |
| June 13, 2025 | 6.64 | 6.61 | 6.61 | 6.68 | 6.61 | 195.77M |
| June 12, 2025 | 6.68 | 6.64 | 6.64 | 6.7 | 6.64 | 63.84M |
| June 11, 2025 | 6.73 | 6.68 | 6.68 | 6.73 | 6.68 | 60.57M |
| June 10, 2025 | 6.78 | 6.71 | 6.71 | 6.78 | 6.71 | 38.96M |
| June 09, 2025 | 6.77 | 6.76 | 6.76 | 6.8 | 6.71 | 44.01M |
| June 06, 2025 | 6.67 | 6.75 | 6.75 | 6.8 | 6.65 | 82.96M |
| June 05, 2025 | 6.67 | 6.65 | 6.65 | 6.68 | 6.65 | 36.39M |
| June 04, 2025 | 6.71 | 6.65 | 6.65 | 6.73 | 6.65 | 59.1M |
| June 03, 2025 | 6.79 | 6.71 | 6.71 | 6.84 | 6.69 | 71.79M |
| May 30, 2025 | 6.76 | 6.75 | 6.75 | 6.8 | 6.73 | 62.53M |
| May 29, 2025 | 6.73 | 6.76 | 6.76 | 6.78 | 6.7 | 59.49M |
| May 28, 2025 | 6.67 | 6.72 | 6.72 | 6.74 | 6.67 | 37.03M |
| May 27, 2025 | 6.63 | 6.69 | 6.69 | 6.71 | 6.61 | 53.63M |