6.95
-0.03(-0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.92 | 6.98 | 6.98 | 7.03 | 6.91 | 24.86M |
| August 15, 2025 | 6.86 | 6.91 | 6.91 | 6.91 | 6.78 | 18.78M |
| August 14, 2025 | 6.9 | 6.87 | 6.87 | 6.96 | 6.85 | 19.26M |
| August 13, 2025 | 6.85 | 6.9 | 6.9 | 6.94 | 6.83 | 12.87M |
| August 12, 2025 | 6.85 | 6.84 | 6.84 | 6.87 | 6.83 | 7.81M |
| August 11, 2025 | 6.84 | 6.85 | 6.85 | 6.86 | 6.82 | 9.45M |
| August 08, 2025 | 6.86 | 6.85 | 6.85 | 6.87 | 6.82 | 8.52M |
| August 07, 2025 | 6.87 | 6.87 | 6.87 | 6.92 | 6.85 | 9.45M |
| August 06, 2025 | 6.9 | 6.87 | 6.87 | 6.92 | 6.82 | 8.83M |
| August 05, 2025 | 6.85 | 6.89 | 6.89 | 6.95 | 6.83 | 11.34M |
| August 04, 2025 | 6.75 | 6.85 | 6.85 | 6.87 | 6.75 | 12.52M |
| August 01, 2025 | 6.79 | 6.8 | 6.8 | 6.82 | 6.74 | 8.55M |
| July 31, 2025 | 6.89 | 6.78 | 6.78 | 6.89 | 6.76 | 12.94M |
| July 30, 2025 | 6.83 | 6.88 | 6.88 | 6.93 | 6.82 | 12.58M |
| July 29, 2025 | 6.91 | 6.85 | 6.85 | 6.93 | 6.77 | 13.19M |
| July 28, 2025 | 6.95 | 6.9 | 6.9 | 6.98 | 6.88 | 13.48M |
| July 25, 2025 | 6.96 | 6.93 | 6.93 | 6.99 | 6.91 | 13.18M |
| July 24, 2025 | 6.89 | 6.96 | 6.96 | 6.98 | 6.87 | 15.97M |
| July 23, 2025 | 6.94 | 6.89 | 6.89 | 6.96 | 6.86 | 12.91M |
| July 22, 2025 | 6.92 | 6.93 | 6.93 | 6.94 | 6.85 | 10.1M |
| July 21, 2025 | 6.89 | 6.92 | 6.92 | 6.95 | 6.85 | 13.27M |
| July 18, 2025 | 6.85 | 6.91 | 6.91 | 6.92 | 6.84 | 13.7M |
| July 17, 2025 | 6.8 | 6.85 | 6.85 | 6.85 | 6.77 | 14.35M |
| July 16, 2025 | 6.88 | 6.79 | 6.79 | 6.93 | 6.76 | 16.98M |
| July 15, 2025 | 6.93 | 6.86 | 6.86 | 6.95 | 6.81 | 11.32M |
| July 14, 2025 | 7.01 | 6.93 | 6.93 | 7.04 | 6.93 | 12.54M |
| July 11, 2025 | 6.91 | 6.99 | 6.99 | 7.04 | 6.9 | 14.79M |
| July 10, 2025 | 6.93 | 6.92 | 6.92 | 6.94 | 6.87 | 10.81M |
| July 09, 2025 | 6.84 | 6.94 | 6.94 | 6.98 | 6.84 | 19.58M |
| July 08, 2025 | 6.82 | 6.85 | 6.85 | 6.86 | 6.8 | 11.56M |
| July 07, 2025 | 6.79 | 6.82 | 6.82 | 6.83 | 6.75 | 7.9M |
| July 04, 2025 | 6.72 | 6.78 | 6.78 | 6.82 | 6.72 | 11.26M |
| July 03, 2025 | 6.8 | 6.84 | 6.74 | 6.85 | 6.79 | 9.27M |
| July 02, 2025 | 6.79 | 6.81 | 6.71 | 6.82 | 6.77 | 7.38M |
| July 01, 2025 | 6.84 | 6.8 | 6.7 | 6.84 | 6.75 | 9.73M |
| June 30, 2025 | 6.81 | 6.83 | 6.73 | 6.85 | 6.78 | 9M |
| June 27, 2025 | 6.77 | 6.78 | 6.78 | 6.85 | 6.77 | 6.08M |
| June 26, 2025 | 6.81 | 6.79 | 6.79 | 6.82 | 6.75 | 8.89M |
| June 25, 2025 | 6.75 | 6.81 | 6.81 | 6.81 | 6.71 | 8.41M |
| June 24, 2025 | 6.62 | 6.73 | 6.73 | 6.74 | 6.61 | 7.87M |
| June 23, 2025 | 6.61 | 6.62 | 6.62 | 6.64 | 6.55 | 9.06M |
| June 20, 2025 | 6.71 | 6.61 | 6.61 | 6.74 | 6.61 | 9.73M |
| June 19, 2025 | 6.73 | 6.72 | 6.72 | 6.81 | 6.7 | 10.41M |
| June 18, 2025 | 6.73 | 6.72 | 6.72 | 6.76 | 6.68 | 8.64M |
| June 17, 2025 | 6.75 | 6.74 | 6.74 | 6.76 | 6.69 | 8.25M |
| June 16, 2025 | 6.73 | 6.74 | 6.74 | 6.79 | 6.73 | 10.75M |
| June 13, 2025 | 6.88 | 6.73 | 6.73 | 6.9 | 6.71 | 14.12M |
| June 12, 2025 | 6.93 | 6.9 | 6.9 | 6.98 | 6.87 | 11.53M |
| June 11, 2025 | 6.8 | 6.95 | 6.95 | 7.01 | 6.78 | 27.85M |
| June 10, 2025 | 6.81 | 6.79 | 6.79 | 6.85 | 6.74 | 11.86M |
| June 09, 2025 | 6.85 | 6.83 | 6.83 | 6.86 | 6.79 | 9.34M |
| June 06, 2025 | 6.85 | 6.84 | 6.84 | 6.87 | 6.81 | 7.42M |
| June 05, 2025 | 6.84 | 6.85 | 6.85 | 6.88 | 6.81 | 7.28M |
| June 04, 2025 | 6.8 | 6.85 | 6.85 | 6.86 | 6.79 | 8.24M |
| June 03, 2025 | 6.71 | 6.81 | 6.81 | 6.83 | 6.68 | 12.41M |
| May 30, 2025 | 6.7 | 6.71 | 6.71 | 6.77 | 6.68 | 8.59M |
| May 29, 2025 | 6.61 | 6.71 | 6.71 | 6.71 | 6.58 | 10.02M |
| May 28, 2025 | 6.6 | 6.61 | 6.61 | 6.64 | 6.58 | 7.08M |
| May 27, 2025 | 6.73 | 6.61 | 6.61 | 6.73 | 6.58 | 12.12M |
| May 26, 2025 | 6.68 | 6.71 | 6.71 | 6.75 | 6.66 | 6.2M |