6.80
+0.09(+1.34%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 6.7 | 6.8 | 6.8 | 6.83 | 6.7 | 7.81M |
September 05, 2025 | 6.68 | 6.71 | 6.71 | 6.71 | 6.64 | 4.88M |
September 04, 2025 | 6.6 | 6.68 | 6.68 | 6.73 | 6.58 | 7.38M |
September 03, 2025 | 6.77 | 6.6 | 6.6 | 6.79 | 6.58 | 6.56M |
September 02, 2025 | 6.73 | 6.78 | 6.78 | 6.8 | 6.64 | 7.57M |
September 01, 2025 | 6.68 | 6.75 | 6.75 | 6.8 | 6.66 | 6.04M |
August 29, 2025 | 6.77 | 6.67 | 6.67 | 6.77 | 6.66 | 5.54M |
August 28, 2025 | 6.74 | 6.76 | 6.76 | 6.82 | 6.51 | 11.95M |
August 27, 2025 | 6.87 | 6.77 | 6.77 | 6.9 | 6.75 | 11.59M |
August 26, 2025 | 6.88 | 6.92 | 6.92 | 6.99 | 6.85 | 8.45M |
August 25, 2025 | 6.88 | 6.88 | 6.88 | 6.93 | 6.85 | 11.27M |
August 22, 2025 | 6.93 | 6.9 | 6.9 | 6.93 | 6.82 | 10.76M |
August 21, 2025 | 6.93 | 6.93 | 6.93 | 6.97 | 6.89 | 8.9M |
August 20, 2025 | 6.98 | 6.93 | 6.93 | 7.06 | 6.88 | 15.44M |
August 19, 2025 | 6.74 | 6.97 | 6.97 | 7.09 | 6.71 | 19.1M |
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 |