6.34
+0.04(+0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.3 | 6.34 | 6.34 | 6.41 | 6.28 | 48.56M |
| August 15, 2025 | 6.34 | 6.3 | 6.3 | 6.38 | 6.23 | 37.33M |
| August 14, 2025 | 6.18 | 6.33 | 6.33 | 6.34 | 6.14 | 54.82M |
| August 13, 2025 | 6.27 | 6.2 | 6.2 | 6.27 | 6.13 | 45.49M |
| August 12, 2025 | 6.34 | 6.28 | 6.28 | 6.44 | 6.24 | 34.03M |
| August 11, 2025 | 6.29 | 6.34 | 6.34 | 6.36 | 6.27 | 30.69M |
| August 08, 2025 | 6.28 | 6.32 | 6.32 | 6.34 | 6.26 | 26.71M |
| August 07, 2025 | 6.38 | 6.31 | 6.31 | 6.4 | 6.27 | 35.6M |
| August 06, 2025 | 6.47 | 6.38 | 6.38 | 6.5 | 6.36 | 45.5M |
| August 05, 2025 | 6.55 | 6.5 | 6.5 | 6.6 | 6.44 | 41.72M |
| August 04, 2025 | 6.45 | 6.56 | 6.56 | 6.56 | 6.23 | 60.64M |
| August 01, 2025 | 6.39 | 6.45 | 6.45 | 6.6 | 6.35 | 55.18M |
| July 31, 2025 | 6.53 | 6.42 | 6.42 | 6.61 | 6.4 | 70.95M |
| July 30, 2025 | 6.6 | 6.55 | 6.55 | 6.77 | 6.51 | 67.42M |
| July 29, 2025 | 6.75 | 6.66 | 6.66 | 6.78 | 6.51 | 78.4M |
| July 28, 2025 | 6.69 | 6.71 | 6.71 | 6.78 | 6.63 | 83.09M |
| July 25, 2025 | 7.3 | 6.74 | 6.74 | 7.3 | 6.66 | 186.18M |
| July 24, 2025 | 6.49 | 7.18 | 7.18 | 7.18 | 6.49 | 188.42M |
| July 23, 2025 | 6.85 | 6.53 | 6.53 | 7.14 | 6.5 | 162.17M |
| July 22, 2025 | 6.81 | 6.97 | 6.97 | 7.34 | 6.63 | 188.61M |
| July 21, 2025 | 6.52 | 6.69 | 6.69 | 6.85 | 6.44 | 122.08M |
| July 18, 2025 | 6.56 | 6.58 | 6.58 | 6.61 | 6.42 | 79.4M |
| July 17, 2025 | 6.16 | 6.64 | 6.64 | 6.68 | 6.15 | 142.63M |
| July 16, 2025 | 5.94 | 6.22 | 6.22 | 6.3 | 5.94 | 81.84M |
| July 15, 2025 | 6.16 | 6.01 | 6.01 | 6.19 | 5.86 | 78.95M |
| July 14, 2025 | 6.23 | 6.24 | 6.24 | 6.43 | 6.18 | 69.22M |
| July 11, 2025 | 6.22 | 6.28 | 6.28 | 6.46 | 6.19 | 86.41M |
| July 10, 2025 | 6.02 | 6.39 | 6.39 | 6.56 | 5.98 | 160.78M |
| July 09, 2025 | 6.04 | 6 | 6 | 6.13 | 5.92 | 79.06M |
| July 08, 2025 | 5.94 | 6.14 | 6.14 | 6.53 | 5.89 | 131.09M |
| July 07, 2025 | 6.06 | 5.94 | 5.94 | 6.2 | 5.91 | 62.31M |
| July 04, 2025 | 6.09 | 6.09 | 6.09 | 6.25 | 6.01 | 70.2M |
| July 03, 2025 | 5.94 | 6.08 | 6.08 | 6.19 | 5.91 | 70.16M |
| July 02, 2025 | 6.26 | 5.98 | 5.98 | 6.27 | 5.95 | 78.63M |
| July 01, 2025 | 5.89 | 6.24 | 6.24 | 6.25 | 5.89 | 108.33M |
| June 30, 2025 | 5.84 | 5.88 | 5.88 | 5.89 | 5.74 | 39.13M |
| June 27, 2025 | 5.78 | 5.85 | 5.85 | 5.92 | 5.75 | 53.22M |
| June 26, 2025 | 5.7 | 5.77 | 5.77 | 5.81 | 5.6 | 44.72M |
| June 25, 2025 | 5.82 | 5.76 | 5.76 | 5.88 | 5.72 | 45.08M |
| June 24, 2025 | 5.75 | 5.8 | 5.8 | 5.89 | 5.71 | 54.77M |
| June 23, 2025 | 5.61 | 5.72 | 5.72 | 5.73 | 5.57 | 43.23M |
| June 20, 2025 | 5.68 | 5.7 | 5.7 | 5.74 | 5.61 | 34.36M |
| June 19, 2025 | 5.9 | 5.71 | 5.71 | 5.97 | 5.67 | 54.4M |
| June 18, 2025 | 5.98 | 5.95 | 5.95 | 6 | 5.86 | 45.21M |
| June 17, 2025 | 6.44 | 5.99 | 5.99 | 6.46 | 5.95 | 101.57M |
| June 16, 2025 | 6.34 | 6.34 | 6.34 | 6.49 | 6.18 | 60.21M |
| June 13, 2025 | 6.45 | 6.25 | 6.25 | 6.66 | 6.2 | 108.82M |
| June 12, 2025 | 6.61 | 6.6 | 6.6 | 6.8 | 6.46 | 112.62M |
| June 11, 2025 | 6.8 | 6.66 | 6.66 | 6.83 | 6.54 | 100.66M |
| June 10, 2025 | 6.84 | 6.69 | 6.69 | 7.03 | 6.6 | 150.23M |
| June 09, 2025 | 6.62 | 6.84 | 6.84 | 7.12 | 6.6 | 196.9M |
| June 06, 2025 | 6.49 | 6.7 | 6.7 | 6.83 | 6.27 | 202.5M |
| June 05, 2025 | 7.01 | 6.49 | 6.49 | 7.07 | 6.41 | 231.09M |
| June 04, 2025 | 7.4 | 7.12 | 7.12 | 7.4 | 6.58 | 317.66M |
| June 03, 2025 | 6.24 | 6.73 | 6.73 | 6.73 | 6.2 | 72.38M |
| May 30, 2025 | 5.54 | 6.12 | 6.12 | 6.12 | 5.54 | 67.46M |
| May 29, 2025 | 5.22 | 5.56 | 5.56 | 5.78 | 5.18 | 88.96M |
| May 28, 2025 | 5.49 | 5.26 | 5.26 | 5.49 | 5.2 | 69.65M |
| May 27, 2025 | 5.38 | 5.53 | 5.53 | 5.57 | 5.23 | 79.37M |
| May 26, 2025 | 5.88 | 5.4 | 5.4 | 5.88 | 5.27 | 134.89M |