6.62
+0.07(+1.07%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 6.52 | 6.55 | 6.55 | 6.55 | 6.5 | 11.32M |
September 04, 2025 | 6.51 | 6.53 | 6.53 | 6.53 | 6.48 | 12M |
September 03, 2025 | 6.59 | 6.51 | 6.51 | 6.6 | 6.5 | 13.17M |
September 02, 2025 | 6.62 | 6.58 | 6.58 | 6.62 | 6.56 | 13.83M |
September 01, 2025 | 6.65 | 6.61 | 6.61 | 6.66 | 6.56 | 14.08M |
August 29, 2025 | 6.64 | 6.65 | 6.65 | 6.69 | 6.63 | 16.42M |
August 28, 2025 | 6.64 | 6.66 | 6.66 | 6.67 | 6.56 | 18.69M |
August 27, 2025 | 6.74 | 6.63 | 6.63 | 6.75 | 6.63 | 20.28M |
August 26, 2025 | 6.74 | 6.74 | 6.74 | 6.77 | 6.73 | 16.37M |
August 25, 2025 | 6.73 | 6.74 | 6.74 | 6.75 | 6.7 | 22.26M |
August 22, 2025 | 6.74 | 6.72 | 6.72 | 6.76 | 6.67 | 20.13M |
August 21, 2025 | 6.72 | 6.74 | 6.74 | 6.76 | 6.7 | 28.61M |
August 20, 2025 | 6.72 | 6.72 | 6.72 | 6.73 | 6.66 | 29.97M |
August 19, 2025 | 6.92 | 6.76 | 6.76 | 6.96 | 6.73 | 59.03M |
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 |