6.82
-0.14(-2.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.29 | 6.96 | 6.96 | 7.49 | 6.9 | 96.38M |
| August 15, 2025 | 6.76 | 7.16 | 7.16 | 7.47 | 6.76 | 107.89M |
| August 14, 2025 | 6.73 | 6.82 | 6.82 | 7.04 | 6.59 | 56.42M |
| August 13, 2025 | 6.62 | 6.72 | 6.72 | 6.75 | 6.57 | 22.69M |
| August 12, 2025 | 6.6 | 6.62 | 6.62 | 6.62 | 6.56 | 10.88M |
| August 11, 2025 | 6.64 | 6.59 | 6.59 | 6.65 | 6.56 | 13.76M |
| August 08, 2025 | 6.54 | 6.62 | 6.62 | 6.63 | 6.54 | 16.22M |
| August 07, 2025 | 6.51 | 6.55 | 6.55 | 6.55 | 6.48 | 10.1M |
| August 06, 2025 | 6.5 | 6.52 | 6.52 | 6.52 | 6.48 | 7.29M |
| August 05, 2025 | 6.45 | 6.5 | 6.5 | 6.5 | 6.45 | 7.14M |
| August 04, 2025 | 6.45 | 6.46 | 6.46 | 6.47 | 6.43 | 9.19M |
| August 01, 2025 | 6.46 | 6.46 | 6.46 | 6.5 | 6.45 | 9.12M |
| July 31, 2025 | 6.56 | 6.45 | 6.45 | 6.56 | 6.44 | 14.18M |
| July 30, 2025 | 6.53 | 6.55 | 6.55 | 6.6 | 6.53 | 12.82M |
| July 29, 2025 | 6.57 | 6.54 | 6.54 | 6.58 | 6.51 | 8.28M |
| July 28, 2025 | 6.57 | 6.56 | 6.56 | 6.58 | 6.53 | 9.5M |
| July 25, 2025 | 6.6 | 6.57 | 6.57 | 6.62 | 6.56 | 11.24M |
| July 24, 2025 | 6.52 | 6.6 | 6.6 | 6.6 | 6.49 | 12.17M |
| July 23, 2025 | 6.56 | 6.53 | 6.53 | 6.59 | 6.53 | 14.29M |
| July 22, 2025 | 6.48 | 6.55 | 6.55 | 6.56 | 6.45 | 14.51M |
| July 21, 2025 | 6.44 | 6.48 | 6.48 | 6.5 | 6.43 | 11.61M |
| July 18, 2025 | 6.43 | 6.44 | 6.44 | 6.46 | 6.41 | 7.1M |
| July 17, 2025 | 6.45 | 6.43 | 6.43 | 6.46 | 6.41 | 6.98M |
| July 16, 2025 | 6.43 | 6.44 | 6.44 | 6.45 | 6.41 | 7.16M |
| July 15, 2025 | 6.48 | 6.42 | 6.42 | 6.48 | 6.4 | 11.06M |
| July 14, 2025 | 6.46 | 6.48 | 6.48 | 6.5 | 6.44 | 10.58M |
| July 11, 2025 | 6.46 | 6.44 | 6.44 | 6.48 | 6.44 | 12.14M |
| July 10, 2025 | 6.41 | 6.46 | 6.46 | 6.46 | 6.4 | 9.33M |
| July 09, 2025 | 6.43 | 6.41 | 6.41 | 6.46 | 6.4 | 9.59M |
| July 08, 2025 | 6.41 | 6.43 | 6.43 | 6.43 | 6.38 | 10.51M |
| July 07, 2025 | 6.38 | 6.41 | 6.41 | 6.42 | 6.36 | 10.77M |
| July 04, 2025 | 6.38 | 6.38 | 6.38 | 6.41 | 6.37 | 9M |
| July 03, 2025 | 6.38 | 6.38 | 6.38 | 6.39 | 6.36 | 6.35M |
| July 02, 2025 | 6.36 | 6.38 | 6.38 | 6.39 | 6.35 | 6.77M |
| July 01, 2025 | 6.36 | 6.36 | 6.36 | 6.37 | 6.34 | 6.82M |
| June 30, 2025 | 6.4 | 6.36 | 6.36 | 6.4 | 6.34 | 10.58M |
| June 27, 2025 | 6.42 | 6.38 | 6.38 | 6.44 | 6.37 | 10.39M |
| June 26, 2025 | 6.4 | 6.42 | 6.42 | 6.43 | 6.38 | 9.27M |
| June 25, 2025 | 6.36 | 6.4 | 6.4 | 6.41 | 6.35 | 11.27M |
| June 24, 2025 | 6.36 | 6.38 | 6.38 | 6.38 | 6.3 | 14.37M |
| June 23, 2025 | 6.38 | 6.36 | 6.36 | 6.39 | 6.33 | 9.78M |
| June 20, 2025 | 6.38 | 6.35 | 6.35 | 6.4 | 6.34 | 10.33M |
| June 19, 2025 | 6.35 | 6.38 | 6.38 | 6.4 | 6.28 | 16.23M |
| June 18, 2025 | 6.5 | 6.47 | 6.31 | 6.53 | 6.45 | 8.45M |
| June 17, 2025 | 6.48 | 6.5 | 6.34 | 6.52 | 6.44 | 11.24M |
| June 16, 2025 | 6.58 | 6.49 | 6.33 | 6.61 | 6.48 | 13.57M |
| June 13, 2025 | 6.47 | 6.51 | 6.35 | 6.54 | 6.45 | 19.02M |
| June 12, 2025 | 6.47 | 6.47 | 6.31 | 6.47 | 6.44 | 6.68M |
| June 11, 2025 | 6.45 | 6.46 | 6.3 | 6.47 | 6.42 | 9.88M |
| June 10, 2025 | 6.46 | 6.43 | 6.27 | 6.47 | 6.4 | 10.56M |
| June 09, 2025 | 6.47 | 6.45 | 6.29 | 6.49 | 6.44 | 7.2M |
| June 06, 2025 | 6.44 | 6.46 | 6.3 | 6.5 | 6.42 | 12.79M |
| June 05, 2025 | 6.44 | 6.43 | 6.43 | 6.44 | 6.41 | 6.4M |
| June 04, 2025 | 6.41 | 6.43 | 6.43 | 6.43 | 6.4 | 5.11M |
| June 03, 2025 | 6.42 | 6.41 | 6.41 | 6.42 | 6.39 | 8.57M |
| May 30, 2025 | 6.44 | 6.42 | 6.42 | 6.45 | 6.41 | 6.62M |
| May 29, 2025 | 6.43 | 6.45 | 6.45 | 6.45 | 6.41 | 6.67M |
| May 28, 2025 | 6.42 | 6.43 | 6.43 | 6.44 | 6.4 | 5.82M |
| May 27, 2025 | 6.4 | 6.41 | 6.41 | 6.42 | 6.39 | 5.63M |
| May 26, 2025 | 6.42 | 6.4 | 6.4 | 6.44 | 6.39 | 6.56M |