6.73
+0.02(+0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 6.75 | 6.74 | 6.74 | 6.78 | 6.7 | 7.13M |
| September 05, 2025 | 6.72 | 6.71 | 6.71 | 6.73 | 6.59 | 4.94M |
| September 04, 2025 | 6.66 | 6.68 | 6.68 | 6.73 | 6.6 | 5.44M |
| September 03, 2025 | 6.76 | 6.66 | 6.66 | 6.79 | 6.63 | 5.01M |
| September 02, 2025 | 6.86 | 6.77 | 6.77 | 6.86 | 6.7 | 6.92M |
| September 01, 2025 | 6.94 | 6.87 | 6.87 | 6.95 | 6.82 | 6.9M |
| August 29, 2025 | 7.06 | 6.93 | 6.93 | 7.06 | 6.89 | 8.12M |
| August 28, 2025 | 7.08 | 7.04 | 7.04 | 7.16 | 6.86 | 9.69M |
| August 27, 2025 | 7.31 | 7.07 | 7.07 | 7.31 | 7.05 | 13.77M |
| August 26, 2025 | 7.27 | 7.33 | 7.33 | 7.39 | 7.18 | 17.93M |
| August 25, 2025 | 7.21 | 7.18 | 7.18 | 7.23 | 7.13 | 7.47M |
| August 22, 2025 | 7.25 | 7.2 | 7.2 | 7.25 | 7.14 | 5.83M |
| August 21, 2025 | 7.16 | 7.23 | 7.23 | 7.34 | 7.15 | 7.1M |
| August 20, 2025 | 7.15 | 7.19 | 7.19 | 7.19 | 7.1 | 4.78M |
| August 19, 2025 | 7.13 | 7.17 | 7.17 | 7.18 | 7.07 | 6.91M |
| August 18, 2025 | 7.18 | 7.13 | 7.13 | 7.19 | 7.11 | 8.22M |
| August 15, 2025 | 7.11 | 7.15 | 7.15 | 7.19 | 7.1 | 6.62M |
| August 14, 2025 | 7.29 | 7.13 | 7.13 | 7.29 | 7.11 | 6.88M |
| August 13, 2025 | 7.34 | 7.26 | 7.26 | 7.38 | 7.22 | 8.64M |
| August 12, 2025 | 7.41 | 7.34 | 7.34 | 7.42 | 7.28 | 6.04M |
| August 11, 2025 | 7.38 | 7.4 | 7.4 | 7.47 | 7.3 | 7.82M |
| August 08, 2025 | 7.15 | 7.34 | 7.34 | 7.37 | 7.15 | 11.11M |
| August 07, 2025 | 7.2 | 7.2 | 7.2 | 7.25 | 7.09 | 11.33M |
| August 06, 2025 | 7.14 | 7.23 | 7.23 | 7.27 | 7.01 | 11.5M |
| August 05, 2025 | 7.38 | 7.13 | 7.13 | 7.39 | 7.1 | 16.72M |
| August 04, 2025 | 7.27 | 7.28 | 7.28 | 7.35 | 7.09 | 18.62M |
| August 01, 2025 | 7.04 | 7.42 | 7.42 | 7.55 | 6.95 | 29.84M |
| July 31, 2025 | 7.01 | 7.01 | 7.01 | 7.3 | 6.94 | 17.14M |
| July 30, 2025 | 7.06 | 7.13 | 7.13 | 7.16 | 6.89 | 13.47M |
| July 29, 2025 | 6.94 | 7.07 | 7.07 | 7.08 | 6.9 | 8.59M |
| July 28, 2025 | 7.12 | 6.99 | 6.99 | 7.12 | 6.95 | 7.97M |
| July 25, 2025 | 7.11 | 7.09 | 7.09 | 7.29 | 7.01 | 10.91M |
| July 24, 2025 | 7.07 | 7.09 | 7.09 | 7.13 | 7.03 | 9.64M |
| July 23, 2025 | 7.15 | 7.07 | 7.07 | 7.44 | 7.05 | 23.21M |
| July 22, 2025 | 6.96 | 7.13 | 7.13 | 7.14 | 6.93 | 18.76M |
| July 21, 2025 | 6.85 | 6.9 | 6.9 | 6.94 | 6.79 | 10.32M |
| July 18, 2025 | 6.7 | 6.72 | 6.72 | 6.73 | 6.68 | 3.63M |
| July 17, 2025 | 6.74 | 6.7 | 6.7 | 6.75 | 6.67 | 5.14M |
| July 16, 2025 | 6.73 | 6.75 | 6.75 | 6.79 | 6.66 | 7.59M |
| July 15, 2025 | 6.99 | 6.73 | 6.73 | 7 | 6.7 | 14.66M |
| July 14, 2025 | 6.6 | 7.04 | 7.04 | 7.05 | 6.58 | 22.76M |
| July 11, 2025 | 6.68 | 6.71 | 6.71 | 6.8 | 6.68 | 5.87M |
| July 10, 2025 | 6.63 | 6.74 | 6.74 | 6.77 | 6.61 | 7.85M |
| July 09, 2025 | 6.63 | 6.63 | 6.63 | 6.69 | 6.58 | 5.8M |
| July 08, 2025 | 6.53 | 6.64 | 6.64 | 6.67 | 6.51 | 6.69M |
| July 07, 2025 | 6.51 | 6.53 | 6.53 | 6.55 | 6.49 | 2.48M |
| July 04, 2025 | 6.6 | 6.51 | 6.51 | 6.6 | 6.5 | 5.71M |
| July 03, 2025 | 6.58 | 6.6 | 6.6 | 6.66 | 6.58 | 6.89M |
| July 02, 2025 | 6.6 | 6.66 | 6.66 | 6.77 | 6.57 | 9.27M |
| July 01, 2025 | 6.6 | 6.58 | 6.58 | 6.63 | 6.55 | 3.55M |
| June 30, 2025 | 6.49 | 6.59 | 6.59 | 6.62 | 6.47 | 10.43M |
| June 27, 2025 | 6.46 | 6.46 | 6.46 | 6.48 | 6.43 | 5.4M |
| June 26, 2025 | 6.51 | 6.46 | 6.46 | 6.54 | 6.44 | 6.95M |
| June 25, 2025 | 6.46 | 6.5 | 6.5 | 6.52 | 6.44 | 8.93M |
| June 24, 2025 | 6.5 | 6.49 | 6.49 | 6.52 | 6.38 | 13.89M |
| June 23, 2025 | 6.56 | 6.63 | 6.63 | 6.68 | 6.45 | 19.36M |
| June 20, 2025 | 6.35 | 6.48 | 6.48 | 6.53 | 6.3 | 13.74M |
| June 19, 2025 | 6.3 | 6.46 | 6.46 | 6.66 | 6.18 | 16.97M |
| June 18, 2025 | 6.19 | 6.36 | 6.36 | 6.4 | 6.16 | 6.42M |
| June 17, 2025 | 6.18 | 6.22 | 6.22 | 6.23 | 6.17 | 3.84M |