6.70
+0.02(+0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6.69 | 6.68 | 6.68 | 6.77 | 6.61 | 3.31M |
| October 16, 2025 | 6.7 | 6.69 | 6.69 | 6.72 | 6.6 | 2.71M |
| October 15, 2025 | 6.74 | 6.69 | 6.69 | 6.78 | 6.65 | 3.47M |
| October 14, 2025 | 6.6 | 6.75 | 6.75 | 6.79 | 6.58 | 5.86M |
| October 13, 2025 | 6.46 | 6.58 | 6.58 | 6.59 | 6.31 | 4.78M |
| October 10, 2025 | 6.43 | 6.65 | 6.65 | 6.69 | 6.43 | 5.2M |
| October 09, 2025 | 6.48 | 6.46 | 6.46 | 6.55 | 6.39 | 3.81M |
| September 30, 2025 | 6.58 | 6.48 | 6.48 | 6.62 | 6.48 | 3.33M |
| September 29, 2025 | 6.53 | 6.56 | 6.56 | 6.65 | 6.38 | 3.56M |
| September 26, 2025 | 6.41 | 6.52 | 6.52 | 6.58 | 6.37 | 2.78M |
| September 25, 2025 | 6.57 | 6.46 | 6.46 | 6.64 | 6.42 | 3.47M |
| September 24, 2025 | 6.47 | 6.54 | 6.54 | 6.57 | 6.41 | 4.08M |
| September 23, 2025 | 6.59 | 6.47 | 6.47 | 6.63 | 6.29 | 5.11M |
| September 22, 2025 | 6.69 | 6.59 | 6.59 | 6.71 | 6.53 | 4M |
| September 19, 2025 | 6.73 | 6.71 | 6.71 | 6.79 | 6.56 | 5.03M |
| September 18, 2025 | 6.94 | 6.75 | 6.75 | 6.94 | 6.69 | 4.6M |
| September 17, 2025 | 6.92 | 6.86 | 6.86 | 6.93 | 6.82 | 3.41M |
| September 16, 2025 | 6.86 | 6.91 | 6.91 | 6.94 | 6.82 | 4.36M |
| September 15, 2025 | 6.94 | 6.89 | 6.89 | 6.94 | 6.53 | 3.89M |
| September 12, 2025 | 6.97 | 6.93 | 6.93 | 7 | 6.87 | 4.04M |
| September 11, 2025 | 6.92 | 6.96 | 6.96 | 6.98 | 6.8 | 4M |
| September 10, 2025 | 6.86 | 6.93 | 6.93 | 7 | 6.84 | 6.64M |
| September 09, 2025 | 6.88 | 6.87 | 6.87 | 6.88 | 6.79 | 3.27M |
| September 08, 2025 | 6.76 | 6.85 | 6.85 | 6.89 | 6.76 | 5.34M |
| September 05, 2025 | 6.81 | 6.76 | 6.76 | 6.87 | 6.68 | 5.36M |
| September 04, 2025 | 6.74 | 6.85 | 6.85 | 6.91 | 6.61 | 7.08M |
| September 03, 2025 | 6.81 | 6.78 | 6.78 | 6.91 | 6.6 | 4.03M |
| September 02, 2025 | 6.82 | 6.83 | 6.83 | 6.88 | 6.63 | 5.53M |
| September 01, 2025 | 6.69 | 6.8 | 6.8 | 6.89 | 6.69 | 4.65M |
| August 29, 2025 | 6.72 | 6.73 | 6.73 | 6.78 | 6.67 | 4.32M |
| August 28, 2025 | 6.85 | 6.78 | 6.78 | 6.96 | 6.5 | 8.43M |
| August 27, 2025 | 7.18 | 6.87 | 6.87 | 7.22 | 6.85 | 7.46M |
| August 26, 2025 | 7.12 | 7.21 | 7.21 | 7.25 | 7.06 | 4.38M |
| August 25, 2025 | 7.01 | 7.11 | 7.11 | 7.26 | 7.01 | 7.76M |
| August 22, 2025 | 7.24 | 7.08 | 7.08 | 7.32 | 7.03 | 6.7M |
| August 21, 2025 | 7.26 | 7.26 | 7.26 | 7.33 | 7.19 | 5.1M |
| August 20, 2025 | 7.05 | 7.26 | 7.26 | 7.54 | 7 | 9.23M |
| August 19, 2025 | 6.87 | 7.06 | 7.06 | 7.14 | 6.86 | 5.95M |
| August 18, 2025 | 7.01 | 6.92 | 6.92 | 7.08 | 6.83 | 6.17M |
| August 15, 2025 | 6.94 | 6.96 | 6.96 | 7.1 | 6.93 | 3.82M |
| August 14, 2025 | 7.11 | 6.97 | 6.97 | 7.17 | 6.97 | 3.05M |
| August 13, 2025 | 7.19 | 7.13 | 7.13 | 7.22 | 7.11 | 2.97M |
| August 12, 2025 | 7.22 | 7.2 | 7.2 | 7.25 | 7.15 | 3.28M |
| August 11, 2025 | 7.21 | 7.19 | 7.19 | 7.22 | 7.13 | 3.63M |
| August 08, 2025 | 7.14 | 7.21 | 7.21 | 7.21 | 7.04 | 4.36M |
| August 07, 2025 | 7.2 | 7.16 | 7.16 | 7.2 | 7.08 | 2.77M |
| August 06, 2025 | 7.21 | 7.16 | 7.16 | 7.22 | 6.89 | 2.98M |
| August 05, 2025 | 7.12 | 7.19 | 7.19 | 7.2 | 7.1 | 3.69M |
| August 04, 2025 | 7.09 | 7.11 | 7.11 | 7.12 | 6.95 | 4.17M |
| August 01, 2025 | 6.95 | 7.04 | 7.04 | 7.07 | 6.89 | 4.79M |
| July 31, 2025 | 7.06 | 6.89 | 6.89 | 7.11 | 6.85 | 4.57M |
| July 30, 2025 | 7.07 | 7.11 | 7.11 | 7.22 | 7.01 | 4.25M |
| July 29, 2025 | 7.16 | 7.07 | 7.07 | 7.17 | 6.99 | 4.03M |
| July 28, 2025 | 7.1 | 7.11 | 7.11 | 7.12 | 7.05 | 3.07M |
| July 25, 2025 | 7.09 | 7.08 | 7.08 | 7.12 | 6.99 | 2.91M |
| July 24, 2025 | 7.1 | 7.08 | 7.08 | 7.12 | 7.03 | 3.2M |
| July 23, 2025 | 7.07 | 7.06 | 7.06 | 7.1 | 6.97 | 3.3M |
| July 22, 2025 | 7.14 | 7.05 | 7.05 | 7.17 | 6.98 | 4.51M |
| July 21, 2025 | 7 | 7.12 | 7.12 | 7.13 | 6.97 | 3.27M |
| July 18, 2025 | 7 | 6.97 | 6.97 | 7.03 | 6.86 | 3.22M |