6.36
-0.15(-2.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 06, 2024 | 6.55 | 6.35 | 6.35 | 6.55 | 6.35 | 34.41M |
| September 05, 2024 | 6.5 | 6.51 | 6.51 | 6.54 | 6.45 | 22.1M |
| September 04, 2024 | 6.52 | 6.46 | 6.46 | 6.53 | 6.38 | 33.96M |
| September 03, 2024 | 6.47 | 6.54 | 6.54 | 6.56 | 6.45 | 34.98M |
| September 02, 2024 | 6.8 | 6.5 | 6.5 | 6.82 | 6.48 | 99.84M |
| August 30, 2024 | 6.7 | 6.86 | 6.86 | 6.94 | 6.68 | 41.95M |
| August 29, 2024 | 6.76 | 6.72 | 6.72 | 6.8 | 6.69 | 32.18M |
| August 28, 2024 | 6.89 | 6.81 | 6.81 | 6.9 | 6.78 | 26.56M |
| August 27, 2024 | 6.9 | 6.87 | 6.87 | 6.95 | 6.79 | 29.46M |
| August 26, 2024 | 6.93 | 6.95 | 6.95 | 6.99 | 6.89 | 21.9M |
| August 23, 2024 | 6.87 | 6.94 | 6.94 | 6.97 | 6.86 | 26.37M |
| August 22, 2024 | 6.93 | 6.89 | 6.88 | 7 | 6.87 | 28.77M |
| August 21, 2024 | 7.02 | 6.95 | 6.95 | 7.05 | 6.91 | 30.93M |
| August 20, 2024 | 7.18 | 7.04 | 7.04 | 7.2 | 6.99 | 43.09M |
| August 19, 2024 | 7.1 | 7.16 | 7.16 | 7.22 | 7.09 | 36.67M |
| August 16, 2024 | 7.27 | 7.09 | 7.09 | 7.29 | 7.08 | 43.68M |
| August 15, 2024 | 7.16 | 7.25 | 7.25 | 7.27 | 7.13 | 26.85M |
| August 14, 2024 | 7.23 | 7.16 | 7.16 | 7.28 | 7.15 | 22.14M |
| August 13, 2024 | 7.12 | 7.21 | 7.21 | 7.21 | 7.1 | 22.81M |
| August 12, 2024 | 7.17 | 7.1 | 7.1 | 7.22 | 7.09 | 22.74M |
| August 09, 2024 | 7.16 | 7.16 | 7.16 | 7.27 | 7.15 | 25.7M |
| August 08, 2024 | 7.17 | 7.14 | 7.14 | 7.19 | 7.04 | 37.95M |
| August 07, 2024 | 7.28 | 7.19 | 7.19 | 7.33 | 7.16 | 35.89M |
| August 06, 2024 | 7.25 | 7.32 | 7.32 | 7.32 | 7.23 | 35.36M |
| August 05, 2024 | 7.38 | 7.18 | 7.18 | 7.38 | 7.17 | 63.46M |
| August 02, 2024 | 7.51 | 7.41 | 7.41 | 7.6 | 7.39 | 40.64M |
| August 01, 2024 | 7.49 | 7.56 | 7.56 | 7.66 | 7.46 | 61.79M |
| July 31, 2024 | 7.55 | 7.49 | 7.49 | 7.59 | 7.44 | 76.47M |
| July 30, 2024 | 7.36 | 7.56 | 7.56 | 7.64 | 7.33 | 51.77M |
| July 29, 2024 | 7.37 | 7.4 | 7.4 | 7.44 | 7.3 | 23.47M |
| July 26, 2024 | 7.35 | 7.4 | 7.4 | 7.47 | 7.34 | 21.47M |
| July 25, 2024 | 7.35 | 7.36 | 7.36 | 7.43 | 7.3 | 34.44M |
| July 24, 2024 | 7.28 | 7.32 | 7.32 | 7.38 | 7.25 | 29.01M |
| July 23, 2024 | 7.45 | 7.28 | 7.28 | 7.45 | 7.28 | 43.76M |
| July 22, 2024 | 7.63 | 7.45 | 7.45 | 7.65 | 7.4 | 37.39M |
| July 19, 2024 | 7.5 | 7.62 | 7.62 | 7.65 | 7.44 | 31.45M |
| July 18, 2024 | 7.51 | 7.52 | 7.52 | 7.57 | 7.4 | 28.11M |
| July 17, 2024 | 7.45 | 7.53 | 7.53 | 7.57 | 7.45 | 37.12M |
| July 16, 2024 | 7.39 | 7.47 | 7.47 | 7.47 | 7.35 | 26.52M |
| July 15, 2024 | 7.3 | 7.44 | 7.44 | 7.47 | 7.28 | 49.56M |
| July 12, 2024 | 7.76 | 7.44 | 7.44 | 7.78 | 7.37 | 103.7M |
| July 11, 2024 | 7.69 | 7.8 | 7.8 | 7.91 | 7.63 | 48.94M |
| July 10, 2024 | 7.65 | 7.6 | 7.6 | 7.68 | 7.52 | 43.42M |
| July 09, 2024 | 7.74 | 7.67 | 7.67 | 7.77 | 7.51 | 67.81M |
| July 08, 2024 | 7.84 | 7.73 | 7.73 | 7.85 | 7.7 | 35.14M |
| July 05, 2024 | 7.79 | 7.82 | 7.82 | 7.88 | 7.64 | 45.06M |
| July 04, 2024 | 7.89 | 7.79 | 7.79 | 8.01 | 7.77 | 36.36M |
| July 03, 2024 | 7.85 | 7.89 | 7.89 | 7.95 | 7.83 | 45.28M |
| July 02, 2024 | 8.22 | 7.91 | 7.91 | 8.25 | 7.66 | 126.34M |
| July 01, 2024 | 8.24 | 8.24 | 8.24 | 8.32 | 8.19 | 46.08M |
| June 28, 2024 | 8 | 8.24 | 8.24 | 8.31 | 7.98 | 68.56M |
| June 27, 2024 | 8.05 | 8 | 8 | 8.11 | 7.96 | 39.66M |
| June 26, 2024 | 7.97 | 8.06 | 8.06 | 8.11 | 7.88 | 40.25M |
| June 25, 2024 | 8.04 | 7.98 | 7.98 | 8.08 | 7.92 | 39M |
| June 24, 2024 | 8.18 | 8 | 8 | 8.18 | 7.95 | 56.03M |
| June 21, 2024 | 8.13 | 8.18 | 8.18 | 8.21 | 8.02 | 55.84M |
| June 20, 2024 | 8.15 | 8.12 | 8.12 | 8.19 | 8.04 | 46.23M |
| June 19, 2024 | 8.1 | 8.15 | 8.15 | 8.21 | 8.06 | 51.65M |
| June 18, 2024 | 7.85 | 8.08 | 8.08 | 8.14 | 7.79 | 77.09M |
| June 17, 2024 | 7.97 | 7.85 | 7.85 | 8.14 | 7.8 | 95M |