6.93
+0.08(+1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.79 | 6.93 | 6.93 | 6.94 | 6.73 | 589.48M |
| August 15, 2025 | 6.93 | 6.85 | 6.85 | 6.95 | 6.7 | 744.21M |
| August 14, 2025 | 6.78 | 6.92 | 6.92 | 6.94 | 6.75 | 575.13M |
| August 13, 2025 | 6.86 | 6.8 | 6.8 | 6.95 | 6.7 | 716.06M |
| August 12, 2025 | 6.74 | 6.85 | 6.85 | 6.88 | 6.73 | 472.22M |
| August 11, 2025 | 6.69 | 6.74 | 6.74 | 6.78 | 6.62 | 498.16M |
| August 08, 2025 | 6.72 | 6.71 | 6.71 | 6.75 | 6.66 | 389.26M |
| August 07, 2025 | 6.62 | 6.71 | 6.71 | 6.74 | 6.56 | 431.01M |
| August 06, 2025 | 6.56 | 6.62 | 6.62 | 6.62 | 6.55 | 437.6M |
| August 05, 2025 | 6.4 | 6.54 | 6.54 | 6.56 | 6.38 | 491.07M |
| August 04, 2025 | 6.34 | 6.39 | 6.39 | 6.48 | 6.33 | 542.75M |
| August 01, 2025 | 6.31 | 6.33 | 6.33 | 6.39 | 6.25 | 537.03M |
| July 31, 2025 | 6.25 | 6.3 | 6.3 | 6.34 | 6.17 | 528.81M |
| July 30, 2025 | 6.15 | 6.23 | 6.23 | 6.27 | 6.11 | 512.58M |
| July 29, 2025 | 6.2 | 6.14 | 6.14 | 6.29 | 6.13 | 417.93M |
| July 28, 2025 | 6.17 | 6.19 | 6.19 | 6.21 | 6.15 | 317.33M |
| July 25, 2025 | 6.19 | 6.18 | 6.18 | 6.24 | 6.16 | 345.93M |
| July 24, 2025 | 6.26 | 6.2 | 6.2 | 6.28 | 6.19 | 438.9M |
| July 23, 2025 | 6.09 | 6.25 | 6.25 | 6.3 | 6.07 | 627.82M |
| July 22, 2025 | 6.18 | 6.1 | 6.1 | 6.19 | 6.08 | 560.93M |
| July 21, 2025 | 6.22 | 6.19 | 6.19 | 6.23 | 6.14 | 374.36M |
| July 18, 2025 | 6.15 | 6.22 | 6.22 | 6.24 | 6.13 | 403.55M |
| July 17, 2025 | 6.18 | 6.13 | 6.13 | 6.21 | 6.13 | 404.64M |
| July 16, 2025 | 6.31 | 6.29 | 6.16 | 6.33 | 6.24 | 447.86M |
| July 15, 2025 | 6.4 | 6.33 | 6.2 | 6.42 | 6.28 | 415.79M |
| July 14, 2025 | 6.32 | 6.38 | 6.25 | 6.47 | 6.31 | 523.57M |
| July 11, 2025 | 6.33 | 6.32 | 6.32 | 6.51 | 6.27 | 989.96M |
| July 10, 2025 | 6.21 | 6.31 | 6.31 | 6.35 | 6.2 | 560.6M |
| July 09, 2025 | 6.11 | 6.2 | 6.2 | 6.27 | 6.1 | 383.41M |
| July 08, 2025 | 6.08 | 6.12 | 6.12 | 6.12 | 6.04 | 289.73M |
| July 07, 2025 | 6.03 | 6.08 | 6.08 | 6.09 | 6.02 | 267.92M |
| July 04, 2025 | 5.95 | 6.03 | 6.03 | 6.07 | 5.94 | 374.68M |
| July 03, 2025 | 5.99 | 5.95 | 5.95 | 6 | 5.91 | 309.91M |
| July 02, 2025 | 5.97 | 5.98 | 5.98 | 6.02 | 5.96 | 275.38M |
| July 01, 2025 | 5.89 | 5.96 | 5.96 | 5.99 | 5.88 | 314.55M |
| June 30, 2025 | 5.85 | 5.88 | 5.88 | 5.9 | 5.8 | 392.94M |
| June 27, 2025 | 6.07 | 5.88 | 5.88 | 6.09 | 5.85 | 732.88M |
| June 26, 2025 | 6.01 | 6.08 | 6.08 | 6.09 | 5.98 | 345.41M |
| June 25, 2025 | 5.96 | 6.02 | 6.02 | 6.07 | 5.92 | 458.85M |
| June 24, 2025 | 5.89 | 5.96 | 5.96 | 5.98 | 5.87 | 450.82M |
| June 23, 2025 | 5.76 | 5.89 | 5.89 | 5.93 | 5.74 | 443.98M |
| June 20, 2025 | 5.74 | 5.77 | 5.77 | 5.79 | 5.71 | 327.8M |
| June 19, 2025 | 5.74 | 5.74 | 5.74 | 5.76 | 5.69 | 303.34M |
| June 18, 2025 | 5.65 | 5.73 | 5.73 | 5.73 | 5.64 | 380.72M |
| June 17, 2025 | 5.63 | 5.64 | 5.64 | 5.67 | 5.62 | 244.87M |
| June 16, 2025 | 5.6 | 5.63 | 5.63 | 5.64 | 5.53 | 422M |
| June 13, 2025 | 5.63 | 5.6 | 5.6 | 5.65 | 5.6 | 305.52M |
| June 12, 2025 | 5.62 | 5.63 | 5.63 | 5.65 | 5.6 | 236.75M |
| June 11, 2025 | 5.61 | 5.62 | 5.62 | 5.64 | 5.59 | 237.24M |
| June 10, 2025 | 5.58 | 5.62 | 5.62 | 5.67 | 5.57 | 419.22M |
| June 09, 2025 | 5.62 | 5.59 | 5.59 | 5.64 | 5.53 | 403.54M |
| June 06, 2025 | 5.58 | 5.61 | 5.61 | 5.62 | 5.57 | 280.11M |
| June 05, 2025 | 5.57 | 5.57 | 5.57 | 5.63 | 5.55 | 356.12M |
| June 04, 2025 | 5.58 | 5.57 | 5.57 | 5.6 | 5.55 | 254.91M |
| June 03, 2025 | 5.52 | 5.57 | 5.57 | 5.58 | 5.5 | 362M |
| May 30, 2025 | 5.51 | 5.53 | 5.53 | 5.56 | 5.49 | 407.22M |
| May 29, 2025 | 5.53 | 5.51 | 5.51 | 5.54 | 5.49 | 245.44M |
| May 28, 2025 | 5.53 | 5.52 | 5.52 | 5.55 | 5.49 | 246.49M |
| May 27, 2025 | 5.5 | 5.53 | 5.53 | 5.56 | 5.49 | 244.99M |
| May 26, 2025 | 5.54 | 5.5 | 5.5 | 5.56 | 5.48 | 328.4M |