6.93
+0.04(+0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.78 | 6.89 | 6.89 | 6.98 | 6.78 | 18.74M |
| August 15, 2025 | 6.72 | 6.78 | 6.78 | 6.81 | 6.69 | 14.3M |
| August 14, 2025 | 6.91 | 6.79 | 6.79 | 7.05 | 6.76 | 18.49M |
| August 13, 2025 | 6.92 | 6.89 | 6.89 | 6.94 | 6.86 | 11.78M |
| August 12, 2025 | 6.98 | 6.91 | 6.91 | 6.99 | 6.84 | 14.5M |
| August 11, 2025 | 6.96 | 6.97 | 6.97 | 6.99 | 6.92 | 13.38M |
| August 08, 2025 | 6.95 | 6.97 | 6.97 | 7.02 | 6.89 | 13.4M |
| August 07, 2025 | 7.07 | 6.98 | 6.98 | 7.08 | 6.98 | 14.35M |
| August 06, 2025 | 7.12 | 7.08 | 7.08 | 7.24 | 7.02 | 21.09M |
| August 05, 2025 | 6.87 | 7.16 | 7.16 | 7.5 | 6.85 | 34.13M |
| August 04, 2025 | 6.9 | 6.89 | 6.89 | 6.93 | 6.8 | 12.73M |
| August 01, 2025 | 6.87 | 6.92 | 6.92 | 6.99 | 6.74 | 17.85M |
| July 31, 2025 | 7.04 | 6.83 | 6.83 | 7.09 | 6.81 | 21.3M |
| July 30, 2025 | 6.93 | 7.02 | 7.02 | 7.24 | 6.84 | 31.09M |
| July 29, 2025 | 7.11 | 6.92 | 6.92 | 7.11 | 6.82 | 22.87M |
| July 28, 2025 | 6.72 | 6.94 | 6.94 | 7.34 | 6.62 | 34.55M |
| July 25, 2025 | 6.72 | 6.74 | 6.74 | 6.79 | 6.67 | 10.39M |
| July 24, 2025 | 6.56 | 6.7 | 6.7 | 6.72 | 6.53 | 10.3M |
| July 23, 2025 | 6.7 | 6.57 | 6.57 | 6.71 | 6.56 | 11.07M |
| July 22, 2025 | 6.75 | 6.69 | 6.69 | 6.83 | 6.66 | 11.29M |
| July 21, 2025 | 6.65 | 6.75 | 6.75 | 6.76 | 6.64 | 9.36M |
| July 18, 2025 | 6.65 | 6.68 | 6.68 | 6.69 | 6.59 | 9.17M |
| July 17, 2025 | 6.63 | 6.64 | 6.64 | 6.72 | 6.6 | 8.33M |
| July 16, 2025 | 6.59 | 6.62 | 6.62 | 6.7 | 6.58 | 8.84M |
| July 15, 2025 | 6.65 | 6.6 | 6.6 | 6.68 | 6.48 | 10.04M |
| July 14, 2025 | 6.7 | 6.68 | 6.68 | 6.73 | 6.59 | 7.27M |
| July 11, 2025 | 6.75 | 6.74 | 6.74 | 6.77 | 6.62 | 10.92M |
| July 10, 2025 | 6.7 | 6.75 | 6.75 | 6.79 | 6.67 | 11.55M |
| July 09, 2025 | 6.68 | 6.7 | 6.7 | 6.84 | 6.66 | 15.06M |
| July 08, 2025 | 6.6 | 6.68 | 6.68 | 6.68 | 6.57 | 11.08M |
| July 07, 2025 | 6.42 | 6.59 | 6.59 | 6.6 | 6.38 | 11.81M |
| July 04, 2025 | 6.51 | 6.42 | 6.42 | 6.51 | 6.41 | 9.12M |
| July 03, 2025 | 6.5 | 6.49 | 6.49 | 6.58 | 6.46 | 7.73M |
| July 02, 2025 | 6.5 | 6.52 | 6.52 | 6.58 | 6.46 | 7.71M |
| July 01, 2025 | 6.61 | 6.54 | 6.54 | 6.63 | 6.47 | 10.72M |
| June 30, 2025 | 6.55 | 6.61 | 6.61 | 6.66 | 6.52 | 12.83M |
| June 27, 2025 | 6.48 | 6.51 | 6.51 | 6.54 | 6.45 | 10.55M |
| June 26, 2025 | 6.45 | 6.49 | 6.49 | 6.57 | 6.4 | 14.16M |
| June 25, 2025 | 6.45 | 6.48 | 6.48 | 6.51 | 6.34 | 15.21M |
| June 24, 2025 | 6.35 | 6.44 | 6.44 | 6.47 | 6.31 | 13.31M |
| June 23, 2025 | 6.1 | 6.29 | 6.29 | 6.31 | 6.06 | 16.37M |
| June 20, 2025 | 6.58 | 6.21 | 6.21 | 6.61 | 6.18 | 25.19M |
| June 19, 2025 | 6.27 | 6.53 | 6.53 | 6.74 | 6.18 | 38.9M |
| June 18, 2025 | 6.41 | 6.3 | 6.3 | 6.45 | 6.25 | 11.56M |
| June 17, 2025 | 6.57 | 6.46 | 6.46 | 6.6 | 6.4 | 12.25M |
| June 16, 2025 | 6.39 | 6.55 | 6.55 | 6.62 | 6.38 | 15.68M |
| June 13, 2025 | 6.64 | 6.4 | 6.4 | 6.72 | 6.36 | 23.94M |
| June 12, 2025 | 6.63 | 6.7 | 6.67 | 6.81 | 6.55 | 28.81M |
| June 11, 2025 | 6.4 | 6.56 | 6.53 | 6.72 | 6.4 | 33.42M |
| June 10, 2025 | 6.33 | 6.41 | 6.41 | 6.42 | 6.24 | 17.59M |
| June 09, 2025 | 6.27 | 6.36 | 6.36 | 6.37 | 6.25 | 10.98M |
| June 06, 2025 | 6.27 | 6.25 | 6.25 | 6.29 | 6.21 | 7.53M |
| June 05, 2025 | 6.2 | 6.28 | 6.28 | 6.28 | 6.2 | 11.94M |
| June 04, 2025 | 6.2 | 6.23 | 6.23 | 6.25 | 6.17 | 6.75M |
| June 03, 2025 | 6.13 | 6.2 | 6.2 | 6.24 | 6.1 | 8.61M |
| May 30, 2025 | 6.21 | 6.13 | 6.13 | 6.27 | 6.1 | 9.16M |
| May 29, 2025 | 6.08 | 6.22 | 6.22 | 6.24 | 6.03 | 10.38M |
| May 28, 2025 | 6.09 | 6.08 | 6.08 | 6.11 | 6.01 | 6.44M |
| May 27, 2025 | 6.1 | 6.09 | 6.09 | 6.11 | 6.02 | 5.77M |
| May 26, 2025 | 5.97 | 6.1 | 6.1 | 6.11 | 5.97 | 8.5M |