6.47
-0.07(-1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.5 | 6.54 | 6.54 | 6.54 | 6.43 | 82.39M |
| September 04, 2025 | 6.45 | 6.49 | 6.49 | 6.53 | 6.41 | 112.06M |
| September 03, 2025 | 6.66 | 6.46 | 6.46 | 6.69 | 6.42 | 138.08M |
| September 02, 2025 | 6.71 | 6.64 | 6.64 | 6.72 | 6.56 | 135.42M |
| September 01, 2025 | 6.87 | 6.7 | 6.7 | 6.88 | 6.67 | 197.69M |
| August 29, 2025 | 6.9 | 6.81 | 6.81 | 6.97 | 6.77 | 165.35M |
| August 28, 2025 | 6.85 | 6.9 | 6.9 | 6.9 | 6.72 | 130.87M |
| August 27, 2025 | 7.02 | 6.83 | 6.83 | 7.13 | 6.83 | 177.9M |
| August 26, 2025 | 7.07 | 7.04 | 7.04 | 7.14 | 7.02 | 79.56M |
| August 25, 2025 | 7.12 | 7.12 | 7.12 | 7.19 | 7.03 | 166.87M |
| August 22, 2025 | 6.88 | 7.03 | 7.03 | 7.04 | 6.86 | 135.49M |
| August 21, 2025 | 6.95 | 6.89 | 6.89 | 6.99 | 6.86 | 81.44M |
| August 20, 2025 | 6.83 | 6.94 | 6.94 | 6.94 | 6.79 | 97.83M |
| August 19, 2025 | 6.97 | 6.85 | 6.85 | 7 | 6.84 | 115.75M |
| August 18, 2025 | 6.94 | 6.95 | 6.95 | 7.06 | 6.83 | 237.3M |
| August 15, 2025 | 6.74 | 6.91 | 6.91 | 7.02 | 6.7 | 214.51M |
| August 14, 2025 | 6.75 | 6.75 | 6.75 | 6.96 | 6.73 | 199.18M |
| August 13, 2025 | 6.66 | 6.84 | 6.74 | 6.91 | 6.61 | 265.45M |
| August 12, 2025 | 6.6 | 6.63 | 6.53 | 6.64 | 6.57 | 69.28M |
| August 11, 2025 | 6.55 | 6.59 | 6.49 | 6.63 | 6.55 | 78.1M |
| August 08, 2025 | 6.57 | 6.56 | 6.46 | 6.59 | 6.49 | 54.01M |
| August 07, 2025 | 6.59 | 6.58 | 6.48 | 6.64 | 6.53 | 69.46M |
| August 06, 2025 | 6.58 | 6.57 | 6.57 | 6.61 | 6.53 | 55.71M |
| August 05, 2025 | 6.49 | 6.57 | 6.57 | 6.58 | 6.49 | 74.01M |
| August 04, 2025 | 6.44 | 6.47 | 6.47 | 6.48 | 6.41 | 60.14M |
| August 01, 2025 | 6.48 | 6.46 | 6.46 | 6.53 | 6.42 | 63.17M |
| July 31, 2025 | 6.63 | 6.5 | 6.5 | 6.67 | 6.46 | 107.78M |
| July 30, 2025 | 6.7 | 6.66 | 6.66 | 6.75 | 6.59 | 86.06M |
| July 29, 2025 | 6.73 | 6.72 | 6.72 | 6.76 | 6.61 | 109.4M |
| July 28, 2025 | 6.75 | 6.78 | 6.78 | 6.91 | 6.68 | 120.23M |
| July 25, 2025 | 6.78 | 6.79 | 6.79 | 6.84 | 6.71 | 129.57M |
| July 24, 2025 | 6.47 | 6.81 | 6.81 | 6.89 | 6.46 | 271.83M |
| July 23, 2025 | 6.5 | 6.48 | 6.48 | 6.61 | 6.46 | 140.54M |
| July 22, 2025 | 6.45 | 6.48 | 6.48 | 6.49 | 6.38 | 85.37M |
| July 21, 2025 | 6.37 | 6.44 | 6.44 | 6.48 | 6.35 | 86.6M |
| July 18, 2025 | 6.33 | 6.36 | 6.36 | 6.36 | 6.32 | 59.17M |
| July 17, 2025 | 6.32 | 6.33 | 6.33 | 6.35 | 6.29 | 51.54M |
| July 16, 2025 | 6.36 | 6.33 | 6.33 | 6.38 | 6.28 | 67.08M |
| July 15, 2025 | 6.38 | 6.36 | 6.36 | 6.48 | 6.32 | 90.85M |
| July 14, 2025 | 6.39 | 6.37 | 6.37 | 6.45 | 6.34 | 95.33M |
| July 11, 2025 | 6.36 | 6.38 | 6.38 | 6.5 | 6.29 | 186.14M |
| July 10, 2025 | 6.22 | 6.31 | 6.31 | 6.35 | 6.21 | 106.05M |
| July 09, 2025 | 6.26 | 6.23 | 6.23 | 6.3 | 6.21 | 63.96M |
| July 08, 2025 | 6.22 | 6.26 | 6.26 | 6.28 | 6.21 | 63.72M |
| July 07, 2025 | 6.18 | 6.22 | 6.22 | 6.25 | 6.17 | 46.95M |
| July 04, 2025 | 6.19 | 6.21 | 6.21 | 6.29 | 6.16 | 84.79M |
| July 03, 2025 | 6.19 | 6.22 | 6.22 | 6.23 | 6.17 | 60.11M |
| July 02, 2025 | 6.19 | 6.19 | 6.19 | 6.2 | 6.15 | 53.22M |
| July 01, 2025 | 6.2 | 6.18 | 6.18 | 6.21 | 6.13 | 64.41M |
| June 30, 2025 | 6.23 | 6.19 | 6.19 | 6.25 | 6.14 | 89.8M |
| June 27, 2025 | 6.23 | 6.22 | 6.22 | 6.41 | 6.21 | 142.06M |
| June 26, 2025 | 6.36 | 6.24 | 6.24 | 6.37 | 6.22 | 154.38M |
| June 25, 2025 | 6.1 | 6.36 | 6.36 | 6.38 | 6.09 | 268.56M |
| June 24, 2025 | 6 | 6.1 | 6.1 | 6.14 | 5.99 | 145.2M |
| June 23, 2025 | 5.88 | 5.99 | 5.99 | 6 | 5.88 | 72.66M |
| June 20, 2025 | 5.91 | 5.91 | 5.91 | 5.95 | 5.89 | 57.17M |
| June 19, 2025 | 6 | 5.9 | 5.9 | 6.02 | 5.88 | 92.3M |
| June 18, 2025 | 6.06 | 6.01 | 6.01 | 6.08 | 5.98 | 87.84M |
| June 17, 2025 | 6.06 | 6.09 | 6.09 | 6.09 | 6.03 | 95.11M |
| June 16, 2025 | 6.01 | 6.08 | 6.08 | 6.09 | 6.01 | 121.08M |