6.53
+0.11(+1.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.35 | 6.42 | 6.42 | 6.42 | 6.32 | 52.28M |
| September 04, 2025 | 6.35 | 6.35 | 6.35 | 6.42 | 6.28 | 57.84M |
| September 03, 2025 | 6.47 | 6.35 | 6.35 | 6.47 | 6.33 | 52.23M |
| September 02, 2025 | 6.56 | 6.46 | 6.46 | 6.58 | 6.42 | 60.88M |
| September 01, 2025 | 6.58 | 6.56 | 6.56 | 6.59 | 6.53 | 52.33M |
| August 29, 2025 | 6.62 | 6.56 | 6.56 | 6.67 | 6.55 | 62.45M |
| August 28, 2025 | 6.62 | 6.63 | 6.63 | 6.67 | 6.46 | 71.9M |
| August 27, 2025 | 6.77 | 6.62 | 6.62 | 6.77 | 6.62 | 82.47M |
| August 26, 2025 | 6.79 | 6.77 | 6.77 | 6.82 | 6.72 | 69.51M |
| August 25, 2025 | 6.76 | 6.78 | 6.78 | 6.84 | 6.73 | 90.02M |
| August 22, 2025 | 6.7 | 6.74 | 6.74 | 6.75 | 6.65 | 67.67M |
| August 21, 2025 | 6.76 | 6.71 | 6.71 | 6.87 | 6.69 | 86.98M |
| August 20, 2025 | 6.67 | 6.71 | 6.71 | 6.72 | 6.6 | 79.65M |
| August 19, 2025 | 6.56 | 6.66 | 6.66 | 6.72 | 6.55 | 112.93M |
| August 18, 2025 | 6.51 | 6.54 | 6.54 | 6.57 | 6.51 | 69.18M |
| August 15, 2025 | 6.42 | 6.49 | 6.49 | 6.54 | 6.4 | 57.63M |
| August 14, 2025 | 6.55 | 6.42 | 6.42 | 6.56 | 6.42 | 66.32M |
| August 13, 2025 | 6.54 | 6.55 | 6.55 | 6.58 | 6.53 | 55.5M |
| August 12, 2025 | 6.6 | 6.54 | 6.54 | 6.61 | 6.52 | 40.67M |
| August 11, 2025 | 6.58 | 6.6 | 6.6 | 6.62 | 6.55 | 49.53M |
| August 08, 2025 | 6.51 | 6.58 | 6.58 | 6.58 | 6.49 | 42.33M |
| August 07, 2025 | 6.57 | 6.52 | 6.52 | 6.58 | 6.49 | 42.82M |
| August 06, 2025 | 6.56 | 6.57 | 6.57 | 6.58 | 6.51 | 44.6M |
| August 05, 2025 | 6.53 | 6.55 | 6.55 | 6.59 | 6.53 | 38.79M |
| August 04, 2025 | 6.46 | 6.55 | 6.55 | 6.55 | 6.45 | 37.6M |
| August 01, 2025 | 6.54 | 6.5 | 6.5 | 6.57 | 6.49 | 41.68M |
| July 31, 2025 | 6.65 | 6.55 | 6.55 | 6.66 | 6.53 | 62.01M |
| July 30, 2025 | 6.7 | 6.66 | 6.66 | 6.75 | 6.62 | 59.15M |
| July 29, 2025 | 6.71 | 6.72 | 6.72 | 6.72 | 6.62 | 76.29M |
| July 28, 2025 | 6.73 | 6.72 | 6.72 | 6.76 | 6.67 | 72.6M |
| July 25, 2025 | 6.9 | 6.77 | 6.77 | 6.92 | 6.76 | 121.89M |
| July 24, 2025 | 6.91 | 6.96 | 6.96 | 7.04 | 6.8 | 168.25M |
| July 23, 2025 | 7.51 | 7.01 | 7.01 | 7.56 | 7 | 299.41M |
| July 22, 2025 | 7.31 | 7.47 | 7.47 | 7.66 | 6.97 | 461.54M |
| July 21, 2025 | 6.59 | 6.97 | 6.97 | 6.97 | 6.46 | 284.46M |
| July 18, 2025 | 6.31 | 6.34 | 6.34 | 6.36 | 6.3 | 47.72M |
| July 17, 2025 | 6.3 | 6.31 | 6.31 | 6.33 | 6.28 | 35.77M |
| July 16, 2025 | 6.38 | 6.3 | 6.3 | 6.41 | 6.28 | 49.61M |
| July 15, 2025 | 6.43 | 6.35 | 6.35 | 6.44 | 6.3 | 73.39M |
| July 14, 2025 | 6.28 | 6.45 | 6.45 | 6.54 | 6.28 | 118.34M |
| July 11, 2025 | 6.3 | 6.29 | 6.29 | 6.31 | 6.25 | 41.3M |
| July 10, 2025 | 6.31 | 6.31 | 6.29 | 6.35 | 6.27 | 45.83M |
| July 09, 2025 | 6.32 | 6.31 | 6.29 | 6.42 | 6.29 | 63.42M |
| July 08, 2025 | 6.29 | 6.32 | 6.3 | 6.36 | 6.24 | 72.39M |
| July 07, 2025 | 6.16 | 6.28 | 6.26 | 6.29 | 6.16 | 77.45M |
| July 04, 2025 | 6.14 | 6.14 | 6.14 | 6.18 | 6.12 | 33.64M |
| July 03, 2025 | 6.15 | 6.14 | 6.14 | 6.16 | 6.12 | 25.35M |
| July 02, 2025 | 6.11 | 6.15 | 6.15 | 6.17 | 6.11 | 40.82M |
| July 01, 2025 | 6.14 | 6.12 | 6.12 | 6.14 | 6.11 | 26.88M |
| June 30, 2025 | 6.12 | 6.14 | 6.14 | 6.15 | 6.1 | 39.49M |
| June 27, 2025 | 6.08 | 6.12 | 6.12 | 6.17 | 6.07 | 60.33M |
| June 26, 2025 | 6.08 | 6.06 | 6.06 | 6.15 | 6.05 | 47.29M |
| June 25, 2025 | 6.07 | 6.07 | 6.07 | 6.08 | 6.04 | 41M |
| June 24, 2025 | 5.98 | 6.05 | 6.05 | 6.06 | 5.98 | 35.89M |
| June 23, 2025 | 5.94 | 5.97 | 5.97 | 5.98 | 5.91 | 33.23M |
| June 20, 2025 | 6.01 | 5.97 | 5.97 | 6.04 | 5.96 | 34.62M |
| June 19, 2025 | 6.13 | 6.02 | 6.02 | 6.14 | 6.02 | 59.61M |
| June 18, 2025 | 6.16 | 6.14 | 6.14 | 6.18 | 6.13 | 30.66M |
| June 17, 2025 | 6.16 | 6.18 | 6.18 | 6.18 | 6.14 | 26.55M |
| June 16, 2025 | 6.16 | 6.17 | 6.17 | 6.17 | 6.13 | 32.58M |