6.51
+0.09(+1.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.43 | 6.51 | 6.51 | 6.51 | 6.39 | 17.16M |
| August 15, 2025 | 6.4 | 6.42 | 6.42 | 6.43 | 6.36 | 13.61M |
| August 14, 2025 | 6.53 | 6.4 | 6.4 | 6.6 | 6.38 | 18.01M |
| August 13, 2025 | 6.65 | 6.52 | 6.52 | 6.68 | 6.5 | 25.57M |
| August 12, 2025 | 6.47 | 6.65 | 6.65 | 6.73 | 6.45 | 41.43M |
| August 11, 2025 | 6.37 | 6.44 | 6.44 | 6.44 | 6.33 | 13.68M |
| August 08, 2025 | 6.37 | 6.37 | 6.37 | 6.41 | 6.33 | 11.69M |
| August 07, 2025 | 6.33 | 6.36 | 6.36 | 6.38 | 6.3 | 10.39M |
| August 06, 2025 | 6.32 | 6.32 | 6.32 | 6.34 | 6.27 | 7.47M |
| August 05, 2025 | 6.3 | 6.31 | 6.31 | 6.31 | 6.26 | 5.9M |
| August 04, 2025 | 6.2 | 6.28 | 6.28 | 6.29 | 6.16 | 6.66M |
| August 01, 2025 | 6.18 | 6.21 | 6.21 | 6.22 | 6.16 | 5.46M |
| July 31, 2025 | 6.26 | 6.17 | 6.17 | 6.29 | 6.16 | 9.7M |
| July 30, 2025 | 6.31 | 6.26 | 6.26 | 6.32 | 6.23 | 10.02M |
| July 29, 2025 | 6.4 | 6.31 | 6.31 | 6.43 | 6.28 | 12.72M |
| July 28, 2025 | 6.43 | 6.4 | 6.4 | 6.44 | 6.38 | 7.47M |
| July 25, 2025 | 6.44 | 6.43 | 6.43 | 6.46 | 6.41 | 6.34M |
| July 24, 2025 | 6.37 | 6.45 | 6.45 | 6.45 | 6.35 | 11.99M |
| July 23, 2025 | 6.39 | 6.38 | 6.38 | 6.46 | 6.37 | 8.74M |
| July 22, 2025 | 6.46 | 6.44 | 6.44 | 6.47 | 6.36 | 10.63M |
| July 21, 2025 | 6.39 | 6.45 | 6.45 | 6.45 | 6.39 | 12.58M |
| July 18, 2025 | 6.39 | 6.4 | 6.4 | 6.4 | 6.35 | 8.26M |
| July 17, 2025 | 6.43 | 6.39 | 6.39 | 6.43 | 6.35 | 7.7M |
| July 16, 2025 | 6.33 | 6.4 | 6.4 | 6.42 | 6.31 | 10.9M |
| July 15, 2025 | 6.42 | 6.36 | 6.36 | 6.44 | 6.27 | 12.18M |
| July 14, 2025 | 6.38 | 6.39 | 6.39 | 6.45 | 6.35 | 9.2M |
| July 11, 2025 | 6.36 | 6.38 | 6.38 | 6.4 | 6.28 | 10.04M |
| July 10, 2025 | 6.36 | 6.36 | 6.36 | 6.38 | 6.32 | 6.7M |
| July 09, 2025 | 6.4 | 6.37 | 6.37 | 6.44 | 6.35 | 9.59M |
| July 08, 2025 | 6.37 | 6.4 | 6.4 | 6.44 | 6.34 | 8.42M |
| July 07, 2025 | 6.23 | 6.39 | 6.39 | 6.41 | 6.23 | 11.92M |
| July 04, 2025 | 6.46 | 6.27 | 6.27 | 6.48 | 6.27 | 16.7M |
| July 03, 2025 | 6.46 | 6.49 | 6.49 | 6.59 | 6.43 | 10.76M |
| July 02, 2025 | 6.48 | 6.48 | 6.48 | 6.53 | 6.44 | 8.9M |
| July 01, 2025 | 6.57 | 6.53 | 6.53 | 6.62 | 6.45 | 12.98M |
| June 30, 2025 | 6.45 | 6.56 | 6.56 | 6.59 | 6.42 | 16.3M |
| June 27, 2025 | 6.36 | 6.42 | 6.42 | 6.48 | 6.34 | 13.43M |
| June 26, 2025 | 6.45 | 6.36 | 6.36 | 6.47 | 6.35 | 13.54M |
| June 25, 2025 | 6.56 | 6.4 | 6.4 | 6.57 | 6.32 | 21.49M |
| June 24, 2025 | 6.5 | 6.54 | 6.54 | 6.62 | 6.47 | 14.6M |
| June 23, 2025 | 6.31 | 6.52 | 6.52 | 6.56 | 6.31 | 14.25M |
| June 20, 2025 | 6.42 | 6.36 | 6.36 | 6.49 | 6.34 | 12.78M |
| June 19, 2025 | 6.74 | 6.45 | 6.45 | 6.88 | 6.42 | 22.69M |
| June 18, 2025 | 7.04 | 6.8 | 6.8 | 7.05 | 6.71 | 21.22M |
| June 17, 2025 | 7.11 | 7.08 | 7.08 | 7.12 | 6.92 | 21.41M |
| June 16, 2025 | 6.88 | 7.11 | 7.11 | 7.18 | 6.84 | 25.84M |
| June 13, 2025 | 7.18 | 7.1 | 7.1 | 7.3 | 6.95 | 34.69M |
| June 12, 2025 | 7.04 | 7.06 | 7.06 | 7.11 | 6.93 | 23.43M |
| June 11, 2025 | 6.92 | 7.1 | 7.1 | 7.42 | 6.87 | 46.06M |
| June 10, 2025 | 7.02 | 6.88 | 6.88 | 7.08 | 6.75 | 25.11M |
| June 09, 2025 | 7.02 | 7.07 | 7.07 | 7.11 | 6.94 | 22.39M |
| June 06, 2025 | 7.16 | 7.11 | 7.11 | 7.2 | 6.99 | 24.75M |
| June 05, 2025 | 7.38 | 7.15 | 7.15 | 7.42 | 7.12 | 43.13M |
| June 04, 2025 | 6.99 | 7.28 | 7.28 | 7.65 | 6.9 | 60.84M |
| June 03, 2025 | 6.77 | 6.95 | 6.95 | 7.13 | 6.77 | 31.41M |
| May 30, 2025 | 6.9 | 6.72 | 6.72 | 6.96 | 6.66 | 21.66M |
| May 29, 2025 | 6.9 | 6.92 | 6.92 | 7.01 | 6.76 | 35.55M |
| May 28, 2025 | 6.8 | 7.03 | 7.03 | 7.15 | 6.71 | 48.72M |
| May 27, 2025 | 6.7 | 6.87 | 6.87 | 6.96 | 6.68 | 32.36M |
| May 26, 2025 | 6.69 | 6.73 | 6.73 | 6.83 | 6.61 | 20.99M |