6.42
-0.07(-1.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.56 | 6.49 | 6.49 | 6.57 | 6.45 | 17.12M |
| September 04, 2025 | 6.5 | 6.56 | 6.56 | 6.58 | 6.42 | 17.48M |
| September 03, 2025 | 6.68 | 6.51 | 6.51 | 6.71 | 6.5 | 18.68M |
| September 02, 2025 | 6.58 | 6.67 | 6.67 | 6.71 | 6.55 | 23.84M |
| September 01, 2025 | 6.65 | 6.58 | 6.58 | 6.67 | 6.52 | 19.13M |
| August 29, 2025 | 6.65 | 6.7 | 6.7 | 6.82 | 6.65 | 22.96M |
| August 28, 2025 | 6.63 | 6.65 | 6.65 | 6.69 | 6.6 | 19.08M |
| August 27, 2025 | 6.76 | 6.64 | 6.64 | 6.77 | 6.64 | 17.06M |
| August 26, 2025 | 6.85 | 6.76 | 6.76 | 6.86 | 6.76 | 17.76M |
| August 25, 2025 | 6.8 | 6.85 | 6.85 | 6.88 | 6.76 | 26.18M |
| August 22, 2025 | 6.94 | 6.84 | 6.84 | 6.96 | 6.78 | 25.85M |
| August 21, 2025 | 6.85 | 6.95 | 6.95 | 6.96 | 6.8 | 25.59M |
| August 20, 2025 | 6.74 | 6.88 | 6.88 | 6.93 | 6.71 | 31.8M |
| August 19, 2025 | 6.76 | 6.73 | 6.73 | 6.8 | 6.72 | 13.88M |
| August 18, 2025 | 6.71 | 6.79 | 6.79 | 6.84 | 6.67 | 24.48M |
| August 15, 2025 | 6.8 | 6.77 | 6.77 | 6.81 | 6.6 | 32.61M |
| August 14, 2025 | 6.87 | 6.79 | 6.79 | 6.9 | 6.76 | 18.7M |
| August 13, 2025 | 6.92 | 6.88 | 6.88 | 6.97 | 6.86 | 16.49M |
| August 12, 2025 | 6.9 | 6.94 | 6.94 | 6.99 | 6.89 | 16.07M |
| August 11, 2025 | 7 | 6.93 | 6.93 | 7.02 | 6.91 | 16.1M |
| August 08, 2025 | 7.05 | 7.02 | 7.02 | 7.08 | 6.97 | 15.63M |
| August 07, 2025 | 7.1 | 7.05 | 7.05 | 7.14 | 7.04 | 13.3M |
| August 06, 2025 | 7.1 | 7.1 | 7.1 | 7.13 | 7.03 | 20.87M |
| August 05, 2025 | 6.99 | 7.1 | 7.1 | 7.14 | 6.92 | 36.41M |
| August 04, 2025 | 6.82 | 6.96 | 6.96 | 6.99 | 6.82 | 29.77M |
| August 01, 2025 | 6.85 | 6.86 | 6.86 | 6.89 | 6.74 | 26.72M |
| July 31, 2025 | 6.95 | 6.85 | 6.85 | 6.97 | 6.8 | 34.13M |
| July 30, 2025 | 6.99 | 6.95 | 6.95 | 7.09 | 6.92 | 33.06M |
| July 29, 2025 | 7.19 | 7 | 7 | 7.29 | 6.97 | 42.33M |
| July 28, 2025 | 7.15 | 7.19 | 7.19 | 7.28 | 7.11 | 36.78M |
| July 25, 2025 | 7.18 | 7.12 | 7.12 | 7.27 | 7.1 | 29.29M |
| July 24, 2025 | 7.37 | 7.22 | 7.22 | 7.38 | 7.18 | 43.02M |
| July 23, 2025 | 7.36 | 7.39 | 7.39 | 7.53 | 7.35 | 35.18M |
| July 22, 2025 | 7.53 | 7.51 | 7.51 | 7.56 | 7.3 | 52.84M |
| July 21, 2025 | 7.88 | 7.64 | 7.64 | 7.9 | 7.6 | 40.19M |
| July 18, 2025 | 7.65 | 7.92 | 7.92 | 7.99 | 7.58 | 39.8M |
| July 17, 2025 | 7.58 | 7.65 | 7.65 | 7.67 | 7.52 | 28.98M |
| July 16, 2025 | 7.74 | 7.58 | 7.58 | 7.75 | 7.41 | 47.21M |
| July 15, 2025 | 7.71 | 7.77 | 7.77 | 7.88 | 7.63 | 30.27M |
| July 14, 2025 | 7.55 | 7.75 | 7.75 | 7.88 | 7.48 | 35.86M |
| July 11, 2025 | 7.57 | 7.6 | 7.6 | 7.61 | 7.43 | 30.29M |
| July 10, 2025 | 7.65 | 7.59 | 7.59 | 7.72 | 7.55 | 41.46M |
| July 09, 2025 | 7.35 | 7.65 | 7.65 | 7.67 | 7.32 | 32M |
| July 08, 2025 | 7.24 | 7.35 | 7.35 | 7.48 | 7.23 | 31.24M |
| July 07, 2025 | 6.99 | 7.28 | 7.28 | 7.32 | 6.92 | 43.3M |
| July 04, 2025 | 6.94 | 6.99 | 6.99 | 7.03 | 6.88 | 28.89M |
| July 03, 2025 | 6.99 | 6.94 | 6.94 | 7.06 | 6.9 | 20.3M |
| July 02, 2025 | 7.05 | 6.99 | 6.99 | 7.09 | 6.99 | 21.98M |
| July 01, 2025 | 6.81 | 7.06 | 7.06 | 7.16 | 6.7 | 32.08M |
| June 30, 2025 | 6.77 | 6.79 | 6.79 | 6.83 | 6.7 | 25.75M |
| June 27, 2025 | 6.93 | 6.82 | 6.82 | 7.02 | 6.67 | 42.72M |
| June 26, 2025 | 6.78 | 6.98 | 6.98 | 7.03 | 6.66 | 39.25M |
| June 25, 2025 | 6.92 | 6.92 | 6.92 | 6.96 | 6.83 | 22.61M |
| June 24, 2025 | 6.94 | 6.95 | 6.95 | 7.02 | 6.78 | 35.97M |
| June 23, 2025 | 6.78 | 6.94 | 6.94 | 6.97 | 6.7 | 42.01M |
| June 20, 2025 | 6.58 | 6.77 | 6.77 | 6.87 | 6.55 | 54.4M |
| June 19, 2025 | 6.52 | 6.58 | 6.58 | 6.63 | 6.49 | 23.98M |
| June 18, 2025 | 6.36 | 6.53 | 6.53 | 6.54 | 6.36 | 24.72M |
| June 17, 2025 | 6.37 | 6.39 | 6.39 | 6.45 | 6.36 | 15.41M |
| June 16, 2025 | 6.3 | 6.39 | 6.39 | 6.39 | 6.26 | 16.69M |