6.16
+0.02(+0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.16 | 6.16 | 6.16 | 6.22 | 6.14 | 7.63M |
| August 15, 2025 | 6.17 | 6.14 | 6.14 | 6.19 | 6.13 | 9.82M |
| August 14, 2025 | 6.31 | 6.15 | 6.15 | 6.32 | 6.14 | 9.84M |
| August 13, 2025 | 6.34 | 6.3 | 6.3 | 6.35 | 6.24 | 6.58M |
| August 12, 2025 | 6.35 | 6.32 | 6.32 | 6.41 | 6.3 | 4.69M |
| August 11, 2025 | 6.34 | 6.34 | 6.34 | 6.38 | 6.27 | 6.13M |
| August 08, 2025 | 6.24 | 6.29 | 6.29 | 6.29 | 6.19 | 6.16M |
| August 07, 2025 | 6.2 | 6.24 | 6.24 | 6.25 | 6.19 | 5.76M |
| August 06, 2025 | 6.28 | 6.22 | 6.22 | 6.28 | 6.19 | 6.27M |
| August 05, 2025 | 6.24 | 6.26 | 6.26 | 6.29 | 6.22 | 5.06M |
| August 04, 2025 | 6.18 | 6.21 | 6.21 | 6.25 | 6.15 | 4.7M |
| August 01, 2025 | 6.15 | 6.2 | 6.2 | 6.23 | 6.14 | 4.63M |
| July 31, 2025 | 6.31 | 6.15 | 6.15 | 6.31 | 6.12 | 7.24M |
| July 30, 2025 | 6.27 | 6.3 | 6.3 | 6.32 | 6.23 | 6.88M |
| July 29, 2025 | 6.4 | 6.27 | 6.27 | 6.41 | 6.23 | 7.13M |
| July 28, 2025 | 6.41 | 6.38 | 6.38 | 6.41 | 6.35 | 3.64M |
| July 25, 2025 | 6.38 | 6.39 | 6.39 | 6.42 | 6.35 | 5.18M |
| July 24, 2025 | 6.34 | 6.38 | 6.38 | 6.4 | 6.31 | 6.4M |
| July 23, 2025 | 6.43 | 6.34 | 6.34 | 6.44 | 6.32 | 5.79M |
| July 22, 2025 | 6.38 | 6.4 | 6.4 | 6.4 | 6.29 | 5.99M |
| July 21, 2025 | 6.28 | 6.37 | 6.37 | 6.39 | 6.26 | 6.03M |
| July 18, 2025 | 6.26 | 6.29 | 6.29 | 6.29 | 6.19 | 4.56M |
| July 17, 2025 | 6.32 | 6.25 | 6.25 | 6.37 | 6.23 | 5.45M |
| July 16, 2025 | 6.26 | 6.27 | 6.27 | 6.3 | 6.22 | 4.36M |
| July 15, 2025 | 6.34 | 6.23 | 6.23 | 6.35 | 6.2 | 6.74M |
| July 14, 2025 | 6.28 | 6.34 | 6.34 | 6.35 | 6.28 | 5.78M |
| July 11, 2025 | 6.26 | 6.29 | 6.29 | 6.32 | 6.21 | 5.92M |
| July 10, 2025 | 6.24 | 6.27 | 6.27 | 6.31 | 6.23 | 4.98M |
| July 09, 2025 | 6.26 | 6.25 | 6.25 | 6.3 | 6.23 | 6.14M |
| July 08, 2025 | 6.21 | 6.24 | 6.24 | 6.26 | 6.17 | 5.59M |
| July 07, 2025 | 6.19 | 6.2 | 6.2 | 6.23 | 6.17 | 5.42M |
| July 04, 2025 | 6.24 | 6.19 | 6.19 | 6.24 | 6.15 | 6.17M |
| July 03, 2025 | 6.23 | 6.2 | 6.2 | 6.23 | 6.16 | 5.47M |
| July 02, 2025 | 6.13 | 6.19 | 6.19 | 6.21 | 6.12 | 6.77M |
| July 01, 2025 | 6.1 | 6.14 | 6.14 | 6.17 | 6.1 | 4.89M |
| June 30, 2025 | 6.1 | 6.11 | 6.11 | 6.11 | 6.04 | 5.19M |
| June 27, 2025 | 6.06 | 6.07 | 6.07 | 6.12 | 6.03 | 3.84M |
| June 26, 2025 | 6.16 | 6.15 | 6.03 | 6.19 | 6.11 | 4.89M |
| June 25, 2025 | 6.12 | 6.16 | 6.04 | 6.17 | 6.1 | 5.18M |
| June 24, 2025 | 6.05 | 6.14 | 6.02 | 6.14 | 5.99 | 5.74M |
| June 23, 2025 | 5.92 | 6.01 | 5.89 | 6.02 | 5.89 | 3.04M |
| June 20, 2025 | 5.94 | 5.95 | 5.95 | 6.03 | 5.94 | 4.4M |
| June 19, 2025 | 6.04 | 5.95 | 5.95 | 6.07 | 5.93 | 5.58M |
| June 18, 2025 | 6.1 | 6.07 | 6.07 | 6.15 | 6.04 | 4.41M |
| June 17, 2025 | 6.11 | 6.14 | 6.14 | 6.16 | 6.1 | 3.86M |
| June 16, 2025 | 6.09 | 6.11 | 6.11 | 6.18 | 6.04 | 5.26M |
| June 13, 2025 | 6.18 | 6.1 | 6.1 | 6.21 | 6.07 | 5.59M |
| June 12, 2025 | 6.22 | 6.19 | 6.19 | 6.25 | 6.13 | 4.92M |
| June 11, 2025 | 6.21 | 6.25 | 6.25 | 6.29 | 6.21 | 5.26M |
| June 10, 2025 | 6.25 | 6.23 | 6.23 | 6.29 | 6.14 | 6.36M |
| June 09, 2025 | 6.18 | 6.24 | 6.24 | 6.24 | 6.15 | 5.3M |
| June 06, 2025 | 6.14 | 6.18 | 6.18 | 6.2 | 6.13 | 4.88M |
| June 05, 2025 | 6.23 | 6.12 | 6.12 | 6.23 | 6.11 | 5.99M |
| June 04, 2025 | 6.18 | 6.24 | 6.24 | 6.24 | 6.13 | 6.4M |
| June 03, 2025 | 6.09 | 6.18 | 6.18 | 6.18 | 6.07 | 6.32M |
| May 30, 2025 | 6.09 | 6.11 | 6.11 | 6.17 | 6.08 | 6.97M |
| May 29, 2025 | 6.09 | 6.1 | 6.1 | 6.14 | 6.04 | 5.27M |
| May 28, 2025 | 6.07 | 6.09 | 6.09 | 6.1 | 6.03 | 4.51M |
| May 27, 2025 | 6 | 6.06 | 6.06 | 6.07 | 6 | 5.47M |
| May 26, 2025 | 5.93 | 6 | 6 | 6.01 | 5.9 | 4.57M |