6.06
-0.02(-0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.07 | 6.06 | 6.06 | 6.09 | 6.01 | 54.9M |
| August 15, 2025 | 6.16 | 6.08 | 6.08 | 6.2 | 5.97 | 84.86M |
| August 14, 2025 | 6.86 | 6.22 | 6.22 | 6.95 | 6.22 | 143.23M |
| August 13, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.5 | 110.07M |
| August 12, 2025 | 5.81 | 6.28 | 6.28 | 6.28 | 5.81 | 98.06M |
| August 11, 2025 | 5.68 | 5.71 | 5.71 | 5.72 | 5.64 | 12.24M |
| August 08, 2025 | 5.59 | 5.68 | 5.68 | 5.69 | 5.59 | 12.76M |
| August 07, 2025 | 5.6 | 5.61 | 5.61 | 5.63 | 5.58 | 9.39M |
| August 06, 2025 | 5.63 | 5.61 | 5.61 | 5.64 | 5.58 | 10.75M |
| August 05, 2025 | 5.53 | 5.62 | 5.62 | 5.73 | 5.53 | 19.51M |
| August 04, 2025 | 5.55 | 5.54 | 5.54 | 5.56 | 5.49 | 13.3M |
| August 01, 2025 | 5.68 | 5.58 | 5.58 | 5.7 | 5.58 | 23.25M |
| July 31, 2025 | 5.7 | 5.73 | 5.73 | 5.75 | 5.6 | 27.52M |
| July 30, 2025 | 5.67 | 5.71 | 5.71 | 5.75 | 5.64 | 13.89M |
| July 29, 2025 | 5.77 | 5.68 | 5.68 | 5.78 | 5.62 | 13.26M |
| July 28, 2025 | 5.76 | 5.76 | 5.76 | 5.8 | 5.73 | 9.11M |
| July 25, 2025 | 5.79 | 5.74 | 5.74 | 5.8 | 5.73 | 8.7M |
| July 24, 2025 | 5.71 | 5.78 | 5.78 | 5.8 | 5.71 | 15.56M |
| July 23, 2025 | 5.72 | 5.71 | 5.71 | 5.78 | 5.69 | 14.57M |
| July 22, 2025 | 5.71 | 5.73 | 5.73 | 5.74 | 5.66 | 11.33M |
| July 21, 2025 | 5.63 | 5.7 | 5.7 | 5.73 | 5.62 | 16.45M |
| July 18, 2025 | 5.62 | 5.62 | 5.62 | 5.64 | 5.58 | 9.56M |
| July 17, 2025 | 5.61 | 5.62 | 5.62 | 5.69 | 5.57 | 10.34M |
| July 16, 2025 | 5.56 | 5.6 | 5.6 | 5.62 | 5.55 | 8.69M |
| July 15, 2025 | 5.68 | 5.55 | 5.55 | 5.69 | 5.52 | 14.66M |
| July 14, 2025 | 5.66 | 5.68 | 5.68 | 5.69 | 5.64 | 11.86M |
| July 11, 2025 | 5.68 | 5.67 | 5.67 | 5.71 | 5.61 | 14.48M |
| July 10, 2025 | 5.72 | 5.76 | 5.76 | 5.77 | 5.72 | 12.24M |
| July 09, 2025 | 5.72 | 5.73 | 5.73 | 5.77 | 5.71 | 14.61M |
| July 08, 2025 | 5.69 | 5.71 | 5.71 | 5.76 | 5.68 | 13.3M |
| July 07, 2025 | 5.62 | 5.68 | 5.68 | 5.69 | 5.61 | 7.79M |
| July 04, 2025 | 5.68 | 5.64 | 5.64 | 5.69 | 5.61 | 13.38M |
| July 03, 2025 | 5.67 | 5.68 | 5.68 | 5.69 | 5.65 | 6.34M |
| July 02, 2025 | 5.65 | 5.67 | 5.67 | 5.69 | 5.63 | 9.76M |
| July 01, 2025 | 5.65 | 5.65 | 5.65 | 5.67 | 5.6 | 8.79M |
| June 30, 2025 | 5.68 | 5.66 | 5.66 | 5.69 | 5.62 | 9.07M |
| June 27, 2025 | 5.67 | 5.67 | 5.67 | 5.7 | 5.65 | 9.92M |
| June 26, 2025 | 5.63 | 5.67 | 5.67 | 5.72 | 5.58 | 14.78M |
| June 25, 2025 | 5.68 | 5.66 | 5.66 | 5.73 | 5.57 | 18.44M |
| June 24, 2025 | 5.45 | 5.56 | 5.56 | 5.59 | 5.44 | 8.9M |
| June 23, 2025 | 5.37 | 5.44 | 5.44 | 5.46 | 5.35 | 5.42M |
| June 20, 2025 | 5.38 | 5.4 | 5.4 | 5.45 | 5.38 | 4.96M |
| June 19, 2025 | 5.52 | 5.4 | 5.4 | 5.52 | 5.39 | 9.27M |
| June 18, 2025 | 5.57 | 5.52 | 5.52 | 5.58 | 5.51 | 7.78M |
| June 17, 2025 | 5.63 | 5.59 | 5.59 | 5.64 | 5.57 | 5.93M |
| June 16, 2025 | 5.55 | 5.62 | 5.62 | 5.65 | 5.54 | 8.16M |
| June 13, 2025 | 5.65 | 5.57 | 5.57 | 5.65 | 5.54 | 13.16M |
| June 12, 2025 | 5.7 | 5.66 | 5.66 | 5.71 | 5.63 | 8.76M |
| June 11, 2025 | 5.64 | 5.7 | 5.7 | 5.74 | 5.62 | 13.71M |
| June 10, 2025 | 5.68 | 5.62 | 5.62 | 5.69 | 5.55 | 12.5M |
| June 09, 2025 | 5.63 | 5.67 | 5.67 | 5.69 | 5.61 | 10.14M |
| June 06, 2025 | 5.64 | 5.62 | 5.62 | 5.64 | 5.59 | 7.97M |
| June 05, 2025 | 5.7 | 5.64 | 5.64 | 5.74 | 5.61 | 14.53M |
| June 04, 2025 | 5.64 | 5.72 | 5.72 | 5.78 | 5.61 | 14.93M |
| June 03, 2025 | 5.53 | 5.64 | 5.64 | 5.66 | 5.53 | 9.2M |
| May 30, 2025 | 5.68 | 5.58 | 5.58 | 5.69 | 5.58 | 9.71M |
| May 29, 2025 | 5.67 | 5.68 | 5.68 | 5.7 | 5.59 | 12.76M |
| May 28, 2025 | 5.66 | 5.66 | 5.66 | 5.71 | 5.63 | 10.55M |
| May 27, 2025 | 5.6 | 5.65 | 5.65 | 5.65 | 5.58 | 9.09M |
| May 26, 2025 | 5.53 | 5.6 | 5.6 | 5.62 | 5.51 | 10.04M |