6.73
+0.05(+0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 6.66 | 6.73 | 6.73 | 6.74 | 6.64 | 10.62M |
| August 18, 2025 | 6.66 | 6.68 | 6.68 | 6.72 | 6.64 | 9.62M |
| August 15, 2025 | 6.57 | 6.65 | 6.65 | 6.7 | 6.57 | 8.42M |
| August 14, 2025 | 6.68 | 6.57 | 6.57 | 6.71 | 6.57 | 8.69M |
| August 13, 2025 | 6.69 | 6.68 | 6.68 | 6.7 | 6.66 | 7.41M |
| August 12, 2025 | 6.68 | 6.69 | 6.69 | 6.7 | 6.63 | 7.6M |
| August 11, 2025 | 6.66 | 6.69 | 6.69 | 6.73 | 6.63 | 11.04M |
| August 08, 2025 | 6.54 | 6.65 | 6.65 | 6.71 | 6.52 | 12.38M |
| August 07, 2025 | 6.6 | 6.54 | 6.54 | 6.61 | 6.51 | 5.96M |
| August 06, 2025 | 6.55 | 6.58 | 6.58 | 6.59 | 6.54 | 6.57M |
| August 05, 2025 | 6.52 | 6.55 | 6.55 | 6.56 | 6.5 | 5.51M |
| August 04, 2025 | 6.44 | 6.5 | 6.5 | 6.51 | 6.39 | 6.06M |
| August 01, 2025 | 6.38 | 6.44 | 6.44 | 6.44 | 6.35 | 5.57M |
| July 31, 2025 | 6.48 | 6.36 | 6.36 | 6.52 | 6.35 | 8.61M |
| July 30, 2025 | 6.58 | 6.49 | 6.49 | 6.58 | 6.44 | 9.23M |
| July 29, 2025 | 6.59 | 6.57 | 6.57 | 6.62 | 6.5 | 7.14M |
| July 28, 2025 | 6.61 | 6.6 | 6.6 | 6.63 | 6.57 | 6.49M |
| July 25, 2025 | 6.65 | 6.58 | 6.58 | 6.65 | 6.55 | 7.56M |
| July 24, 2025 | 6.59 | 6.62 | 6.62 | 6.65 | 6.57 | 9.27M |
| July 23, 2025 | 6.79 | 6.85 | 6.6 | 6.88 | 6.78 | 9.4M |
| July 22, 2025 | 6.86 | 6.86 | 6.86 | 6.9 | 6.82 | 8.16M |
| July 21, 2025 | 6.77 | 6.84 | 6.84 | 6.85 | 6.76 | 8.52M |
| July 18, 2025 | 6.78 | 6.74 | 6.74 | 6.79 | 6.69 | 7.6M |
| July 17, 2025 | 6.72 | 6.71 | 6.71 | 6.76 | 6.69 | 5.01M |
| July 16, 2025 | 6.69 | 6.75 | 6.75 | 6.75 | 6.67 | 6.83M |
| July 15, 2025 | 6.75 | 6.69 | 6.69 | 6.78 | 6.64 | 6.63M |
| July 14, 2025 | 6.65 | 6.75 | 6.75 | 6.75 | 6.65 | 8.64M |
| July 11, 2025 | 6.66 | 6.64 | 6.64 | 6.66 | 6.59 | 6.94M |
| July 10, 2025 | 6.61 | 6.65 | 6.65 | 6.65 | 6.59 | 5.39M |
| July 09, 2025 | 6.61 | 6.62 | 6.62 | 6.67 | 6.61 | 6.74M |
| July 08, 2025 | 6.57 | 6.61 | 6.61 | 6.62 | 6.57 | 4.89M |
| July 07, 2025 | 6.56 | 6.59 | 6.59 | 6.6 | 6.54 | 4.61M |
| July 04, 2025 | 6.58 | 6.56 | 6.56 | 6.59 | 6.54 | 4.67M |
| July 03, 2025 | 6.6 | 6.6 | 6.6 | 6.63 | 6.56 | 5M |
| July 02, 2025 | 6.62 | 6.58 | 6.58 | 6.62 | 6.54 | 5.2M |
| July 01, 2025 | 6.58 | 6.6 | 6.6 | 6.6 | 6.54 | 6.73M |
| June 30, 2025 | 6.55 | 6.58 | 6.58 | 6.58 | 6.53 | 6.11M |
| June 27, 2025 | 6.49 | 6.54 | 6.54 | 6.55 | 6.49 | 6.27M |
| June 26, 2025 | 6.52 | 6.49 | 6.49 | 6.54 | 6.47 | 6.15M |
| June 25, 2025 | 6.5 | 6.52 | 6.52 | 6.53 | 6.47 | 7.01M |
| June 24, 2025 | 6.35 | 6.47 | 6.47 | 6.48 | 6.34 | 5.51M |
| June 23, 2025 | 6.21 | 6.34 | 6.34 | 6.36 | 6.21 | 4.76M |
| June 20, 2025 | 6.26 | 6.27 | 6.27 | 6.35 | 6.25 | 4.35M |
| June 19, 2025 | 6.39 | 6.25 | 6.25 | 6.4 | 6.24 | 10.23M |
| June 18, 2025 | 6.43 | 6.39 | 6.39 | 6.45 | 6.38 | 4.32M |
| June 17, 2025 | 6.4 | 6.44 | 6.44 | 6.45 | 6.38 | 4.65M |
| June 16, 2025 | 6.38 | 6.4 | 6.4 | 6.43 | 6.37 | 3.56M |
| June 13, 2025 | 6.5 | 6.37 | 6.37 | 6.51 | 6.37 | 8.14M |
| June 12, 2025 | 6.5 | 6.51 | 6.51 | 6.53 | 6.47 | 4.38M |
| June 11, 2025 | 6.44 | 6.51 | 6.51 | 6.54 | 6.44 | 5.3M |
| June 10, 2025 | 6.55 | 6.47 | 6.47 | 6.55 | 6.41 | 7.1M |
| June 09, 2025 | 6.51 | 6.53 | 6.53 | 6.57 | 6.5 | 6.1M |
| June 06, 2025 | 6.44 | 6.51 | 6.51 | 6.54 | 6.42 | 6.82M |
| June 05, 2025 | 6.44 | 6.45 | 6.45 | 6.47 | 6.41 | 4.61M |
| June 04, 2025 | 6.43 | 6.45 | 6.45 | 6.46 | 6.4 | 4.45M |
| June 03, 2025 | 6.4 | 6.41 | 6.41 | 6.44 | 6.39 | 4.81M |
| May 30, 2025 | 6.54 | 6.43 | 6.43 | 6.56 | 6.42 | 7.1M |
| May 29, 2025 | 6.5 | 6.56 | 6.56 | 6.6 | 6.49 | 8.06M |
| May 28, 2025 | 6.43 | 6.51 | 6.51 | 6.52 | 6.42 | 7.31M |
| May 27, 2025 | 6.4 | 6.44 | 6.44 | 6.45 | 6.36 | 4.84M |