6.97
-0.01(-0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 6.97 | 6.97 | 6.97 | 7 | 6.83 | 238.24M |
| October 17, 2025 | 7 | 6.98 | 6.98 | 7.11 | 6.95 | 260.19M |
| October 16, 2025 | 6.88 | 7 | 7 | 7.03 | 6.87 | 276.4M |
| October 15, 2025 | 6.86 | 6.88 | 6.88 | 6.92 | 6.83 | 236.73M |
| October 14, 2025 | 6.7 | 6.86 | 6.86 | 6.86 | 6.67 | 319.88M |
| October 13, 2025 | 6.74 | 6.72 | 6.72 | 6.77 | 6.65 | 233.02M |
| October 10, 2025 | 6.71 | 6.75 | 6.75 | 6.83 | 6.7 | 219.12M |
| October 09, 2025 | 6.7 | 6.72 | 6.72 | 6.73 | 6.66 | 173.11M |
| September 30, 2025 | 6.81 | 6.72 | 6.72 | 6.82 | 6.71 | 184.87M |
| September 29, 2025 | 6.82 | 6.8 | 6.8 | 6.89 | 6.74 | 207.04M |
| September 26, 2025 | 6.84 | 6.82 | 6.82 | 6.87 | 6.78 | 121.19M |
| September 25, 2025 | 6.88 | 6.85 | 6.85 | 6.89 | 6.8 | 130.66M |
| September 24, 2025 | 6.93 | 6.88 | 6.88 | 7.02 | 6.88 | 189.44M |
| September 23, 2025 | 6.79 | 6.94 | 6.94 | 6.97 | 6.75 | 292.07M |
| September 22, 2025 | 6.9 | 6.81 | 6.81 | 6.94 | 6.81 | 145.17M |
| September 19, 2025 | 6.89 | 6.95 | 6.95 | 6.95 | 6.8 | 264.05M |
| September 18, 2025 | 7.05 | 6.9 | 6.9 | 7.06 | 6.9 | 212.71M |
| September 17, 2025 | 7.01 | 7.03 | 7.03 | 7.06 | 6.98 | 168.41M |
| September 16, 2025 | 7.08 | 7.01 | 7.01 | 7.12 | 6.98 | 298.74M |
| September 15, 2025 | 7.13 | 7.1 | 7.1 | 7.17 | 7.06 | 200.73M |
| September 12, 2025 | 7.27 | 7.13 | 7.13 | 7.3 | 7.12 | 330.1M |
| September 11, 2025 | 7.2 | 7.27 | 7.27 | 7.29 | 7.18 | 172.43M |
| September 10, 2025 | 7.19 | 7.2 | 7.2 | 7.26 | 7.15 | 175.58M |
| September 09, 2025 | 7.16 | 7.18 | 7.18 | 7.21 | 7.15 | 122.13M |
| September 08, 2025 | 7.25 | 7.17 | 7.17 | 7.27 | 7.14 | 244.38M |
| September 05, 2025 | 7.28 | 7.26 | 7.26 | 7.33 | 7.22 | 173.81M |
| September 04, 2025 | 7.25 | 7.33 | 7.33 | 7.35 | 7.13 | 275.38M |
| September 03, 2025 | 7.32 | 7.27 | 7.27 | 7.34 | 7.23 | 188.63M |
| September 02, 2025 | 7.21 | 7.33 | 7.33 | 7.34 | 7.2 | 275.42M |
| September 01, 2025 | 7.31 | 7.19 | 7.19 | 7.42 | 7.19 | 481.02M |
| August 29, 2025 | 7.4 | 7.27 | 7.27 | 7.49 | 7.27 | 365.95M |
| August 28, 2025 | 7.44 | 7.41 | 7.41 | 7.47 | 7.36 | 181.01M |
| August 27, 2025 | 7.6 | 7.44 | 7.44 | 7.61 | 7.44 | 206.1M |
| August 26, 2025 | 7.67 | 7.61 | 7.61 | 7.71 | 7.6 | 127.63M |
| August 25, 2025 | 7.57 | 7.68 | 7.68 | 7.69 | 7.54 | 203.28M |
| August 22, 2025 | 7.59 | 7.57 | 7.57 | 7.6 | 7.52 | 143.3M |
| August 21, 2025 | 7.54 | 7.59 | 7.59 | 7.59 | 7.49 | 134.56M |
| August 20, 2025 | 7.52 | 7.54 | 7.54 | 7.59 | 7.5 | 131.15M |
| August 19, 2025 | 7.45 | 7.51 | 7.51 | 7.53 | 7.45 | 150.34M |
| August 18, 2025 | 7.45 | 7.44 | 7.44 | 7.49 | 7.42 | 188.11M |
| August 15, 2025 | 7.61 | 7.43 | 7.43 | 7.62 | 7.42 | 291.12M |
| August 14, 2025 | 7.59 | 7.6 | 7.6 | 7.65 | 7.59 | 129.8M |
| August 13, 2025 | 7.69 | 7.58 | 7.58 | 7.72 | 7.58 | 193.97M |
| August 12, 2025 | 7.66 | 7.68 | 7.68 | 7.77 | 7.66 | 157.46M |
| August 11, 2025 | 7.75 | 7.67 | 7.67 | 7.77 | 7.67 | 144.6M |
| August 08, 2025 | 7.76 | 7.75 | 7.75 | 7.82 | 7.73 | 125.39M |
| August 07, 2025 | 7.72 | 7.76 | 7.76 | 7.78 | 7.68 | 140.05M |
| August 06, 2025 | 7.77 | 7.72 | 7.72 | 7.81 | 7.7 | 164.47M |
| August 05, 2025 | 7.66 | 7.77 | 7.77 | 7.78 | 7.65 | 182.62M |
| August 04, 2025 | 7.6 | 7.66 | 7.66 | 7.76 | 7.6 | 210.09M |
| August 01, 2025 | 7.64 | 7.61 | 7.61 | 7.69 | 7.58 | 137.93M |
| July 31, 2025 | 7.67 | 7.65 | 7.65 | 7.71 | 7.55 | 175.03M |
| July 30, 2025 | 7.63 | 7.68 | 7.68 | 7.74 | 7.6 | 181.68M |
| July 29, 2025 | 7.72 | 7.62 | 7.62 | 7.75 | 7.62 | 163.25M |
| July 28, 2025 | 7.76 | 7.71 | 7.71 | 7.8 | 7.71 | 132.8M |
| July 25, 2025 | 7.81 | 7.74 | 7.74 | 7.85 | 7.73 | 174.27M |
| July 24, 2025 | 7.96 | 7.82 | 7.82 | 7.97 | 7.81 | 190.55M |
| July 23, 2025 | 7.92 | 7.96 | 7.96 | 8.04 | 7.89 | 149.8M |
| July 22, 2025 | 7.99 | 7.92 | 7.92 | 7.99 | 7.87 | 172.68M |
| July 21, 2025 | 8.05 | 8 | 8 | 8.08 | 8 | 120.52M |