6.83
+0.08(+1.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.8 | 6.75 | 6.75 | 6.88 | 6.75 | 9.48M |
| August 15, 2025 | 6.7 | 6.75 | 6.75 | 6.82 | 6.7 | 8.32M |
| August 14, 2025 | 6.9 | 6.71 | 6.71 | 6.96 | 6.7 | 11.21M |
| August 13, 2025 | 6.96 | 6.89 | 6.89 | 6.96 | 6.75 | 11.53M |
| August 12, 2025 | 6.99 | 7 | 7 | 7.08 | 6.95 | 9.47M |
| August 11, 2025 | 7.01 | 6.98 | 6.98 | 7.04 | 6.94 | 9.4M |
| August 08, 2025 | 6.9 | 7.01 | 7.01 | 7.09 | 6.87 | 18.25M |
| August 07, 2025 | 6.87 | 6.85 | 6.85 | 6.88 | 6.8 | 6.13M |
| August 06, 2025 | 6.86 | 6.85 | 6.85 | 6.87 | 6.8 | 5.83M |
| August 05, 2025 | 6.75 | 6.85 | 6.85 | 6.86 | 6.75 | 7.22M |
| August 04, 2025 | 6.66 | 6.75 | 6.75 | 6.76 | 6.63 | 6.07M |
| August 01, 2025 | 6.64 | 6.68 | 6.68 | 6.73 | 6.64 | 6.35M |
| July 31, 2025 | 6.82 | 6.64 | 6.64 | 6.82 | 6.61 | 9.85M |
| July 30, 2025 | 6.81 | 6.81 | 6.81 | 6.83 | 6.76 | 7.38M |
| July 29, 2025 | 6.81 | 6.8 | 6.8 | 6.85 | 6.72 | 6.29M |
| July 28, 2025 | 6.87 | 6.83 | 6.83 | 6.87 | 6.79 | 7.77M |
| July 25, 2025 | 6.89 | 6.85 | 6.85 | 6.9 | 6.83 | 5.63M |
| July 24, 2025 | 6.87 | 6.87 | 6.87 | 6.88 | 6.81 | 7.84M |
| July 23, 2025 | 6.87 | 6.86 | 6.86 | 6.96 | 6.82 | 13.79M |
| July 22, 2025 | 6.77 | 6.86 | 6.86 | 6.87 | 6.75 | 8.93M |
| July 21, 2025 | 6.71 | 6.78 | 6.78 | 6.8 | 6.67 | 8.89M |
| July 18, 2025 | 6.65 | 6.68 | 6.68 | 6.71 | 6.63 | 6.42M |
| July 17, 2025 | 6.64 | 6.65 | 6.65 | 6.66 | 6.59 | 5.89M |
| July 16, 2025 | 6.63 | 6.63 | 6.63 | 6.71 | 6.62 | 6.86M |
| July 15, 2025 | 6.85 | 6.63 | 6.63 | 6.86 | 6.57 | 22.39M |
| July 14, 2025 | 6.87 | 6.96 | 6.89 | 6.99 | 6.85 | 10.42M |
| July 11, 2025 | 6.88 | 6.89 | 6.89 | 6.91 | 6.81 | 9.17M |
| July 10, 2025 | 6.8 | 6.87 | 6.87 | 6.87 | 6.77 | 10.07M |
| July 09, 2025 | 6.77 | 6.8 | 6.8 | 6.87 | 6.73 | 14.88M |
| July 08, 2025 | 6.75 | 6.76 | 6.76 | 6.78 | 6.64 | 16.55M |
| July 07, 2025 | 6.71 | 6.74 | 6.74 | 6.76 | 6.66 | 8.2M |
| July 04, 2025 | 6.67 | 6.71 | 6.71 | 6.76 | 6.65 | 13.7M |
| July 03, 2025 | 6.65 | 6.68 | 6.68 | 6.69 | 6.62 | 10.03M |
| July 02, 2025 | 6.6 | 6.65 | 6.65 | 6.67 | 6.57 | 10.8M |
| July 01, 2025 | 6.59 | 6.62 | 6.62 | 6.63 | 6.53 | 9.84M |
| June 30, 2025 | 6.54 | 6.59 | 6.59 | 6.6 | 6.54 | 8.06M |
| June 27, 2025 | 6.57 | 6.54 | 6.54 | 6.6 | 6.51 | 9.87M |
| June 26, 2025 | 6.57 | 6.58 | 6.58 | 6.61 | 6.53 | 11.62M |
| June 25, 2025 | 6.6 | 6.55 | 6.55 | 6.61 | 6.5 | 13.44M |
| June 24, 2025 | 6.67 | 6.57 | 6.57 | 6.7 | 6.46 | 23.57M |
| June 23, 2025 | 6.89 | 6.78 | 6.78 | 6.93 | 6.72 | 17.67M |
| June 20, 2025 | 6.78 | 6.77 | 6.77 | 6.88 | 6.63 | 27.93M |
| June 19, 2025 | 6.73 | 6.82 | 6.82 | 6.95 | 6.55 | 30.99M |
| June 18, 2025 | 6.74 | 6.74 | 6.74 | 6.79 | 6.66 | 13.91M |
| June 17, 2025 | 6.61 | 6.74 | 6.74 | 6.75 | 6.53 | 19.79M |
| June 16, 2025 | 6.78 | 6.61 | 6.61 | 6.79 | 6.6 | 15.22M |
| June 13, 2025 | 6.46 | 6.63 | 6.63 | 6.72 | 6.46 | 28.41M |
| June 12, 2025 | 6.46 | 6.46 | 6.46 | 6.49 | 6.43 | 5.51M |
| June 11, 2025 | 6.41 | 6.47 | 6.47 | 6.48 | 6.41 | 5.53M |
| June 10, 2025 | 6.47 | 6.43 | 6.43 | 6.48 | 6.32 | 11.18M |
| June 09, 2025 | 6.37 | 6.43 | 6.43 | 6.43 | 6.34 | 6.42M |
| June 06, 2025 | 6.36 | 6.37 | 6.37 | 6.4 | 6.33 | 6.87M |
| June 05, 2025 | 6.34 | 6.33 | 6.33 | 6.39 | 6.3 | 7.93M |
| June 04, 2025 | 6.35 | 6.34 | 6.34 | 6.4 | 6.32 | 13.14M |
| June 03, 2025 | 6.32 | 6.35 | 6.35 | 6.4 | 6.31 | 5.67M |
| May 30, 2025 | 6.46 | 6.35 | 6.35 | 6.5 | 6.34 | 5.94M |
| May 29, 2025 | 6.43 | 6.46 | 6.46 | 6.48 | 6.39 | 5.19M |
| May 28, 2025 | 6.51 | 6.43 | 6.43 | 6.54 | 6.42 | 4.75M |
| May 27, 2025 | 6.52 | 6.5 | 6.5 | 6.53 | 6.43 | 5.55M |
| May 26, 2025 | 6.43 | 6.53 | 6.53 | 6.54 | 6.38 | 8.25M |