6.52
+0.01(+0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6.64 | 6.55 | 6.55 | 6.64 | 6.45 | 76.07M |
| August 14, 2025 | 6.72 | 6.63 | 6.63 | 6.74 | 6.59 | 83.84M |
| August 13, 2025 | 6.76 | 6.73 | 6.73 | 6.78 | 6.69 | 62.53M |
| August 12, 2025 | 6.77 | 6.76 | 6.76 | 6.85 | 6.74 | 55.51M |
| August 11, 2025 | 6.86 | 6.77 | 6.77 | 6.89 | 6.76 | 60.26M |
| August 08, 2025 | 6.92 | 6.88 | 6.88 | 6.97 | 6.87 | 33.92M |
| August 07, 2025 | 6.9 | 6.9 | 6.9 | 6.95 | 6.86 | 44.99M |
| August 06, 2025 | 6.91 | 6.91 | 6.91 | 6.94 | 6.83 | 43.05M |
| August 05, 2025 | 6.85 | 6.91 | 6.91 | 6.93 | 6.81 | 59.59M |
| August 04, 2025 | 6.68 | 6.87 | 6.87 | 6.88 | 6.68 | 79.47M |
| August 01, 2025 | 6.78 | 6.71 | 6.71 | 6.88 | 6.67 | 54.37M |
| July 31, 2025 | 6.83 | 6.78 | 6.78 | 6.87 | 6.69 | 57.05M |
| July 30, 2025 | 6.76 | 6.83 | 6.83 | 6.94 | 6.71 | 74.77M |
| July 29, 2025 | 6.91 | 6.76 | 6.76 | 6.96 | 6.74 | 67.98M |
| July 28, 2025 | 6.82 | 6.9 | 6.9 | 7 | 6.81 | 71.75M |
| July 25, 2025 | 6.78 | 6.83 | 6.83 | 6.88 | 6.76 | 61.41M |
| July 24, 2025 | 6.95 | 6.78 | 6.78 | 6.97 | 6.75 | 109.69M |
| July 23, 2025 | 6.96 | 6.94 | 6.94 | 7.04 | 6.93 | 80.11M |
| July 22, 2025 | 7.14 | 6.98 | 6.98 | 7.14 | 6.89 | 85.1M |
| July 21, 2025 | 7.18 | 7.15 | 7.15 | 7.28 | 7.13 | 53.49M |
| July 18, 2025 | 7.24 | 7.21 | 7.21 | 7.27 | 7.15 | 60.14M |
| July 17, 2025 | 7.33 | 7.2 | 7.2 | 7.38 | 7.18 | 55.65M |
| July 16, 2025 | 7.41 | 7.32 | 7.32 | 7.47 | 7.25 | 53.05M |
| July 15, 2025 | 7.51 | 7.44 | 7.44 | 7.58 | 7.38 | 42.69M |
| July 14, 2025 | 7.33 | 7.51 | 7.51 | 7.58 | 7.32 | 62.58M |
| July 11, 2025 | 7.48 | 7.35 | 7.35 | 7.59 | 7.33 | 85.8M |
| July 10, 2025 | 7.5 | 7.47 | 7.47 | 7.57 | 7.45 | 57.94M |
| July 09, 2025 | 7.29 | 7.51 | 7.51 | 7.59 | 7.28 | 102.57M |
| July 08, 2025 | 7.35 | 7.27 | 7.27 | 7.44 | 7.25 | 60.42M |
| July 07, 2025 | 7.39 | 7.35 | 7.35 | 7.44 | 7.22 | 65.55M |
| July 04, 2025 | 7.26 | 7.41 | 7.41 | 7.45 | 7.24 | 61.09M |
| July 03, 2025 | 7.25 | 7.25 | 7.25 | 7.42 | 7.24 | 54.14M |
| July 02, 2025 | 7.35 | 7.26 | 7.26 | 7.44 | 7.25 | 57.37M |
| July 01, 2025 | 7.17 | 7.34 | 7.34 | 7.36 | 7.11 | 62.09M |
| June 30, 2025 | 7.14 | 7.14 | 7.14 | 7.25 | 7.07 | 72.77M |
| June 27, 2025 | 7.5 | 7.21 | 7.21 | 7.53 | 7.16 | 87.55M |
| June 26, 2025 | 7.42 | 7.56 | 7.45 | 7.63 | 7.37 | 65.52M |
| June 25, 2025 | 7.52 | 7.45 | 7.34 | 7.55 | 7.4 | 63.72M |
| June 24, 2025 | 7.47 | 7.53 | 7.42 | 7.54 | 7.41 | 66.83M |
| June 23, 2025 | 7.29 | 7.5 | 7.5 | 7.55 | 7.29 | 88.03M |
| June 20, 2025 | 7.23 | 7.29 | 7.29 | 7.37 | 7.14 | 69.17M |
| June 19, 2025 | 7.24 | 7.24 | 7.24 | 7.28 | 7.16 | 55.67M |
| June 18, 2025 | 7.13 | 7.25 | 7.25 | 7.27 | 7.11 | 60.02M |
| June 17, 2025 | 7.26 | 7.15 | 7.15 | 7.3 | 7.11 | 70.83M |
| June 16, 2025 | 7.19 | 7.29 | 7.29 | 7.29 | 7.16 | 116.59M |
| June 13, 2025 | 7.4 | 7.25 | 7.25 | 7.44 | 7.17 | 332.53M |
| June 12, 2025 | 7.49 | 7.41 | 7.41 | 7.53 | 7.39 | 102.01M |
| June 11, 2025 | 7.5 | 7.47 | 7.47 | 7.55 | 7.45 | 53.15M |
| June 10, 2025 | 7.56 | 7.55 | 7.55 | 7.68 | 7.52 | 60.88M |
| June 09, 2025 | 7.42 | 7.54 | 7.54 | 7.62 | 7.32 | 87.5M |
| June 06, 2025 | 7.5 | 7.43 | 7.43 | 7.58 | 7.39 | 71.03M |
| June 05, 2025 | 7.64 | 7.45 | 7.45 | 7.71 | 7.42 | 79.57M |
| June 04, 2025 | 7.75 | 7.7 | 7.7 | 7.79 | 7.59 | 85.68M |
| June 03, 2025 | 7.4 | 7.74 | 7.74 | 7.78 | 7.39 | 144.95M |
| May 30, 2025 | 7.14 | 7.25 | 7.25 | 7.32 | 7.12 | 104.09M |
| May 29, 2025 | 7.22 | 7.11 | 7.11 | 7.22 | 7.05 | 58.89M |
| May 28, 2025 | 7.25 | 7.18 | 7.18 | 7.32 | 7.14 | 70.46M |
| May 27, 2025 | 7.38 | 7.31 | 7.31 | 7.44 | 7.28 | 55.49M |
| May 26, 2025 | 7.45 | 7.37 | 7.37 | 7.53 | 7.32 | 76.31M |
| May 23, 2025 | 7.7 | 7.56 | 7.56 | 7.77 | 7.55 | 63.77M |