6.54
-0.02(-0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.58 | 6.56 | 6.56 | 6.61 | 6.54 | 33.38M |
| August 15, 2025 | 6.52 | 6.56 | 6.56 | 6.57 | 6.51 | 31.18M |
| August 14, 2025 | 6.58 | 6.52 | 6.52 | 6.59 | 6.51 | 37.21M |
| August 13, 2025 | 6.65 | 6.58 | 6.58 | 6.65 | 6.56 | 43.96M |
| August 12, 2025 | 6.61 | 6.65 | 6.65 | 6.66 | 6.59 | 42.83M |
| August 11, 2025 | 6.59 | 6.59 | 6.59 | 6.62 | 6.54 | 33.56M |
| August 08, 2025 | 6.6 | 6.59 | 6.59 | 6.63 | 6.56 | 31.1M |
| August 07, 2025 | 6.63 | 6.61 | 6.61 | 6.68 | 6.54 | 31.67M |
| August 06, 2025 | 6.55 | 6.63 | 6.63 | 6.73 | 6.54 | 63.01M |
| August 05, 2025 | 6.47 | 6.55 | 6.55 | 6.56 | 6.46 | 34.97M |
| August 04, 2025 | 6.42 | 6.47 | 6.47 | 6.47 | 6.39 | 39.5M |
| August 01, 2025 | 6.45 | 6.45 | 6.45 | 6.49 | 6.43 | 36.37M |
| July 31, 2025 | 6.66 | 6.45 | 6.45 | 6.67 | 6.45 | 67.52M |
| July 30, 2025 | 6.72 | 6.68 | 6.68 | 6.77 | 6.66 | 43.51M |
| July 29, 2025 | 6.7 | 6.7 | 6.7 | 6.71 | 6.64 | 37M |
| July 28, 2025 | 6.8 | 6.72 | 6.72 | 6.81 | 6.68 | 54.88M |
| July 25, 2025 | 6.94 | 6.89 | 6.89 | 7.03 | 6.87 | 60.61M |
| July 24, 2025 | 6.85 | 6.94 | 6.94 | 6.94 | 6.79 | 65.04M |
| July 23, 2025 | 7.07 | 6.88 | 6.88 | 7.13 | 6.87 | 111.43M |
| July 22, 2025 | 6.66 | 6.99 | 6.99 | 6.99 | 6.56 | 159.02M |
| July 21, 2025 | 6.55 | 6.65 | 6.65 | 6.67 | 6.54 | 70.92M |
| July 18, 2025 | 6.52 | 6.53 | 6.53 | 6.55 | 6.51 | 31.48M |
| July 17, 2025 | 6.49 | 6.5 | 6.5 | 6.51 | 6.47 | 22.32M |
| July 16, 2025 | 6.53 | 6.48 | 6.48 | 6.54 | 6.46 | 29.88M |
| July 15, 2025 | 6.67 | 6.53 | 6.53 | 6.67 | 6.51 | 49.99M |
| July 14, 2025 | 6.65 | 6.67 | 6.67 | 6.71 | 6.63 | 50.76M |
| July 11, 2025 | 6.7 | 6.65 | 6.65 | 6.7 | 6.63 | 54.02M |
| July 10, 2025 | 6.6 | 6.68 | 6.68 | 6.7 | 6.59 | 46.12M |
| July 09, 2025 | 6.66 | 6.6 | 6.6 | 6.66 | 6.57 | 34.68M |
| July 08, 2025 | 6.55 | 6.64 | 6.64 | 6.69 | 6.55 | 43M |
| July 07, 2025 | 6.57 | 6.54 | 6.54 | 6.6 | 6.49 | 27.74M |
| July 04, 2025 | 6.53 | 6.54 | 6.54 | 6.57 | 6.49 | 31.79M |
| July 03, 2025 | 6.54 | 6.52 | 6.52 | 6.59 | 6.48 | 20.9M |
| July 02, 2025 | 6.44 | 6.53 | 6.53 | 6.53 | 6.42 | 26.99M |
| July 01, 2025 | 6.45 | 6.45 | 6.45 | 6.46 | 6.41 | 16.31M |
| June 30, 2025 | 6.52 | 6.46 | 6.46 | 6.53 | 6.42 | 20.79M |
| June 27, 2025 | 6.5 | 6.49 | 6.49 | 6.58 | 6.48 | 19.71M |
| June 26, 2025 | 6.47 | 6.49 | 6.49 | 6.52 | 6.45 | 17.8M |
| June 25, 2025 | 6.45 | 6.46 | 6.46 | 6.47 | 6.39 | 20.21M |
| June 24, 2025 | 6.44 | 6.44 | 6.44 | 6.46 | 6.35 | 18.68M |
| June 23, 2025 | 6.44 | 6.47 | 6.47 | 6.48 | 6.37 | 16.64M |
| June 20, 2025 | 6.43 | 6.43 | 6.43 | 6.48 | 6.4 | 13.88M |
| June 19, 2025 | 6.57 | 6.42 | 6.42 | 6.57 | 6.4 | 25.04M |
| June 18, 2025 | 6.61 | 6.57 | 6.57 | 6.62 | 6.56 | 11.71M |
| June 17, 2025 | 6.67 | 6.6 | 6.6 | 6.68 | 6.55 | 26.39M |
| June 16, 2025 | 6.67 | 6.66 | 6.66 | 6.75 | 6.65 | 18.25M |
| June 13, 2025 | 6.62 | 6.68 | 6.68 | 6.72 | 6.61 | 28.22M |
| June 12, 2025 | 6.67 | 6.61 | 6.61 | 6.68 | 6.6 | 16.32M |
| June 11, 2025 | 6.66 | 6.67 | 6.67 | 6.71 | 6.64 | 14.93M |
| June 10, 2025 | 6.72 | 6.66 | 6.66 | 6.75 | 6.63 | 18.72M |
| June 09, 2025 | 6.7 | 6.72 | 6.72 | 6.74 | 6.65 | 14.54M |
| June 06, 2025 | 6.7 | 6.72 | 6.72 | 6.8 | 6.7 | 15.49M |
| June 05, 2025 | 6.72 | 6.68 | 6.68 | 6.78 | 6.67 | 12.8M |
| June 04, 2025 | 6.69 | 6.75 | 6.75 | 6.76 | 6.69 | 12.19M |
| June 03, 2025 | 6.69 | 6.68 | 6.68 | 6.71 | 6.63 | 15.47M |
| May 30, 2025 | 6.73 | 6.7 | 6.7 | 6.73 | 6.68 | 12.91M |
| May 29, 2025 | 6.72 | 6.75 | 6.75 | 6.78 | 6.7 | 10.93M |
| May 28, 2025 | 6.68 | 6.71 | 6.71 | 6.73 | 6.65 | 9.44M |
| May 27, 2025 | 6.73 | 6.68 | 6.68 | 6.75 | 6.63 | 14.21M |
| May 26, 2025 | 6.75 | 6.74 | 6.74 | 6.78 | 6.7 | 13.04M |