6.43
+0.03(+0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.42 | 6.43 | 6.43 | 6.46 | 6.38 | 9.16M |
| August 15, 2025 | 6.3 | 6.4 | 6.4 | 6.4 | 6.29 | 7.41M |
| August 14, 2025 | 6.41 | 6.31 | 6.31 | 6.42 | 6.31 | 8.98M |
| August 13, 2025 | 6.42 | 6.41 | 6.41 | 6.45 | 6.37 | 7.36M |
| August 12, 2025 | 6.41 | 6.41 | 6.41 | 6.44 | 6.39 | 7.15M |
| August 11, 2025 | 6.45 | 6.43 | 6.43 | 6.48 | 6.38 | 9.04M |
| August 08, 2025 | 6.44 | 6.45 | 6.45 | 6.49 | 6.41 | 7.52M |
| August 07, 2025 | 6.48 | 6.43 | 6.43 | 6.52 | 6.4 | 7M |
| August 06, 2025 | 6.55 | 6.49 | 6.49 | 6.55 | 6.45 | 6.29M |
| August 05, 2025 | 6.51 | 6.55 | 6.55 | 6.58 | 6.47 | 8.12M |
| August 04, 2025 | 6.36 | 6.51 | 6.51 | 6.55 | 6.3 | 15.95M |
| August 01, 2025 | 6.32 | 6.38 | 6.38 | 6.44 | 6.3 | 9.67M |
| July 31, 2025 | 6.44 | 6.33 | 6.33 | 6.46 | 6.31 | 8.65M |
| July 30, 2025 | 6.48 | 6.47 | 6.47 | 6.5 | 6.42 | 6.78M |
| July 29, 2025 | 6.5 | 6.48 | 6.48 | 6.53 | 6.41 | 7.15M |
| July 28, 2025 | 6.54 | 6.5 | 6.5 | 6.57 | 6.47 | 7.87M |
| July 25, 2025 | 6.59 | 6.55 | 6.55 | 6.62 | 6.53 | 8.72M |
| July 24, 2025 | 6.61 | 6.6 | 6.6 | 6.61 | 6.54 | 8.49M |
| July 23, 2025 | 6.66 | 6.59 | 6.59 | 6.73 | 6.58 | 10.71M |
| July 22, 2025 | 6.64 | 6.63 | 6.63 | 6.67 | 6.54 | 8.9M |
| July 21, 2025 | 6.62 | 6.66 | 6.66 | 6.67 | 6.61 | 10.76M |
| July 18, 2025 | 6.66 | 6.62 | 6.62 | 6.67 | 6.57 | 9.57M |
| July 17, 2025 | 6.69 | 6.65 | 6.65 | 6.75 | 6.6 | 13.87M |
| July 16, 2025 | 6.62 | 6.71 | 6.71 | 6.85 | 6.59 | 22.23M |
| July 15, 2025 | 6.83 | 6.63 | 6.63 | 6.88 | 6.59 | 23.8M |
| July 14, 2025 | 6.74 | 6.9 | 6.9 | 7.21 | 6.74 | 31.65M |
| July 11, 2025 | 6.85 | 6.73 | 6.73 | 6.92 | 6.67 | 23.46M |
| July 10, 2025 | 6.75 | 6.81 | 6.81 | 7.11 | 6.65 | 35.18M |
| July 09, 2025 | 6.58 | 6.69 | 6.69 | 6.85 | 6.55 | 35.19M |
| July 08, 2025 | 6.51 | 6.6 | 6.6 | 6.63 | 6.38 | 34.26M |
| July 07, 2025 | 6.39 | 6.52 | 6.52 | 6.55 | 6.24 | 35.78M |
| July 04, 2025 | 6.2 | 6.22 | 6.22 | 6.33 | 6.18 | 11.96M |
| July 03, 2025 | 6.16 | 6.2 | 6.2 | 6.25 | 6.12 | 6.7M |
| July 02, 2025 | 6.14 | 6.15 | 6.15 | 6.17 | 6.11 | 6.02M |
| July 01, 2025 | 6.14 | 6.15 | 6.15 | 6.2 | 6.12 | 5.36M |
| June 30, 2025 | 6.12 | 6.15 | 6.15 | 6.16 | 6.08 | 8.17M |
| June 27, 2025 | 6.05 | 6.09 | 6.09 | 6.1 | 6.02 | 8.45M |
| June 26, 2025 | 6.03 | 6.01 | 6.01 | 6.07 | 6.01 | 6.38M |
| June 25, 2025 | 5.99 | 6.01 | 6.01 | 6.02 | 5.96 | 5.24M |
| June 24, 2025 | 5.9 | 5.96 | 5.96 | 5.98 | 5.84 | 5.56M |
| June 23, 2025 | 5.75 | 5.9 | 5.9 | 5.94 | 5.75 | 4.67M |
| June 20, 2025 | 5.83 | 5.81 | 5.81 | 5.88 | 5.81 | 3.22M |
| June 19, 2025 | 5.92 | 5.83 | 5.83 | 5.94 | 5.8 | 5.01M |
| June 18, 2025 | 6.04 | 5.99 | 5.91 | 6.06 | 5.96 | 6.64M |
| June 17, 2025 | 6.04 | 6.06 | 5.98 | 6.08 | 6.01 | 5.42M |
| June 16, 2025 | 6.01 | 6.04 | 5.96 | 6.09 | 5.97 | 5.93M |
| June 13, 2025 | 6.07 | 6.04 | 5.96 | 6.14 | 6.03 | 5.64M |
| June 12, 2025 | 6.13 | 6.1 | 6.02 | 6.14 | 6.06 | 6.66M |
| June 11, 2025 | 6.16 | 6.14 | 6.06 | 6.17 | 6.13 | 7.13M |
| June 10, 2025 | 6.13 | 6.16 | 6.08 | 6.19 | 6.08 | 9.86M |
| June 09, 2025 | 6.11 | 6.12 | 6.04 | 6.13 | 6.1 | 4.61M |
| June 06, 2025 | 6.14 | 6.11 | 6.03 | 6.14 | 6.09 | 7.58M |
| June 05, 2025 | 6.2 | 6.14 | 6.06 | 6.22 | 6.12 | 9.41M |
| June 04, 2025 | 6.16 | 6.17 | 6.17 | 6.19 | 6.14 | 6.34M |
| June 03, 2025 | 6.27 | 6.16 | 6.16 | 6.31 | 6.15 | 12.67M |
| May 30, 2025 | 6.56 | 6.3 | 6.3 | 6.6 | 6.3 | 16.58M |
| May 29, 2025 | 6.38 | 6.49 | 6.49 | 6.54 | 6.34 | 23.45M |
| May 28, 2025 | 6.17 | 6.38 | 6.38 | 6.53 | 6.16 | 27.06M |
| May 27, 2025 | 6.13 | 6.15 | 6.15 | 6.18 | 6.09 | 3.32M |
| May 26, 2025 | 6.08 | 6.15 | 6.15 | 6.17 | 6.06 | 4.33M |