6.58
-0.05(-0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.74 | 6.58 | 6.58 | 6.82 | 6.56 | 16.37M |
| August 15, 2025 | 6.5 | 6.63 | 6.63 | 6.7 | 6.46 | 11.1M |
| August 14, 2025 | 6.64 | 6.5 | 6.5 | 6.83 | 6.49 | 13.32M |
| August 13, 2025 | 6.68 | 6.61 | 6.61 | 6.69 | 6.57 | 5.34M |
| August 12, 2025 | 6.66 | 6.66 | 6.66 | 6.75 | 6.62 | 6.55M |
| August 11, 2025 | 6.63 | 6.63 | 6.63 | 6.65 | 6.56 | 5.95M |
| August 08, 2025 | 6.59 | 6.63 | 6.63 | 6.65 | 6.51 | 5.89M |
| August 07, 2025 | 6.56 | 6.59 | 6.59 | 6.61 | 6.53 | 5.3M |
| August 06, 2025 | 6.59 | 6.57 | 6.57 | 6.64 | 6.53 | 7.38M |
| August 05, 2025 | 6.54 | 6.57 | 6.57 | 6.59 | 6.47 | 6.96M |
| August 04, 2025 | 6.39 | 6.51 | 6.51 | 6.56 | 6.32 | 7.21M |
| August 01, 2025 | 6.32 | 6.38 | 6.38 | 6.43 | 6.21 | 8.52M |
| July 31, 2025 | 6.38 | 6.25 | 6.25 | 6.41 | 6.22 | 7.4M |
| July 30, 2025 | 6.44 | 6.41 | 6.41 | 6.5 | 6.33 | 5.97M |
| July 29, 2025 | 6.52 | 6.42 | 6.42 | 6.59 | 6.39 | 9.78M |
| July 28, 2025 | 6.27 | 6.48 | 6.48 | 6.54 | 6.25 | 11.01M |
| July 25, 2025 | 6.23 | 6.28 | 6.28 | 6.35 | 6.16 | 7.01M |
| July 24, 2025 | 6.13 | 6.21 | 6.21 | 6.23 | 6.13 | 5.51M |
| July 23, 2025 | 6.19 | 6.14 | 6.14 | 6.27 | 6.14 | 6.17M |
| July 22, 2025 | 6.18 | 6.2 | 6.2 | 6.23 | 6.15 | 6.65M |
| July 21, 2025 | 6.07 | 6.19 | 6.19 | 6.2 | 6.07 | 10.54M |
| July 18, 2025 | 6.08 | 6.05 | 6.05 | 6.08 | 6.01 | 4.64M |
| July 17, 2025 | 6.12 | 6.07 | 6.07 | 6.12 | 6.03 | 4.61M |
| July 16, 2025 | 6.04 | 6.07 | 6.07 | 6.11 | 6 | 6.21M |
| July 15, 2025 | 6.22 | 6.03 | 6.03 | 6.22 | 5.94 | 10.51M |
| July 14, 2025 | 6.13 | 6.2 | 6.2 | 6.21 | 6.09 | 6.5M |
| July 11, 2025 | 6.2 | 6.09 | 6.09 | 6.23 | 6.05 | 10.62M |
| July 10, 2025 | 6.23 | 6.2 | 6.2 | 6.29 | 6.15 | 10.29M |
| July 09, 2025 | 6.26 | 6.23 | 6.23 | 6.38 | 6.19 | 10.3M |
| July 08, 2025 | 6.23 | 6.29 | 6.29 | 6.3 | 6.16 | 8.95M |
| July 07, 2025 | 6.07 | 6.22 | 6.22 | 6.23 | 6.04 | 7.55M |
| July 04, 2025 | 6.14 | 6.1 | 6.1 | 6.2 | 6.08 | 5.83M |
| July 03, 2025 | 6.06 | 6.14 | 6.14 | 6.16 | 6.04 | 6.37M |
| July 02, 2025 | 6.07 | 6.06 | 6.06 | 6.07 | 6.01 | 4.27M |
| July 01, 2025 | 6.04 | 6.05 | 6.05 | 6.12 | 6 | 6.01M |
| June 30, 2025 | 5.98 | 6.02 | 6.02 | 6.08 | 5.96 | 8.17M |
| June 27, 2025 | 6.03 | 5.98 | 5.98 | 6.06 | 5.95 | 6.68M |
| June 26, 2025 | 6.11 | 6.04 | 6.04 | 6.15 | 5.98 | 6.83M |
| June 25, 2025 | 6.04 | 6.09 | 6.09 | 6.1 | 6.02 | 9.33M |
| June 24, 2025 | 6.01 | 6.05 | 6.05 | 6.11 | 5.88 | 14.66M |
| June 23, 2025 | 6.07 | 6.13 | 6.13 | 6.14 | 5.96 | 16.11M |
| June 20, 2025 | 5.84 | 5.99 | 5.99 | 6.09 | 5.78 | 17.5M |
| June 19, 2025 | 5.85 | 5.84 | 5.84 | 5.95 | 5.72 | 12.19M |
| June 18, 2025 | 5.99 | 5.87 | 5.87 | 6 | 5.84 | 8.79M |
| June 17, 2025 | 5.95 | 6 | 6 | 6 | 5.86 | 11M |
| June 16, 2025 | 5.98 | 5.95 | 5.95 | 6.03 | 5.87 | 10.99M |
| June 13, 2025 | 5.99 | 5.92 | 5.92 | 6.08 | 5.91 | 8.92M |
| June 12, 2025 | 5.98 | 5.99 | 5.99 | 6.01 | 5.91 | 6.24M |
| June 11, 2025 | 5.94 | 6 | 6 | 6.03 | 5.92 | 6.78M |
| June 10, 2025 | 6.01 | 5.94 | 5.94 | 6.05 | 5.9 | 10.96M |
| June 09, 2025 | 6.09 | 6.04 | 6.04 | 6.12 | 5.94 | 11.53M |
| June 06, 2025 | 5.91 | 6.01 | 6.01 | 6.06 | 5.91 | 11.91M |
| June 05, 2025 | 5.91 | 5.91 | 5.91 | 5.98 | 5.86 | 7.83M |
| June 04, 2025 | 5.95 | 5.9 | 5.9 | 5.97 | 5.86 | 9.01M |
| June 03, 2025 | 5.75 | 5.92 | 5.92 | 5.95 | 5.69 | 14.03M |
| May 30, 2025 | 5.84 | 5.75 | 5.75 | 5.98 | 5.73 | 12.51M |
| May 29, 2025 | 5.7 | 5.81 | 5.81 | 5.93 | 5.66 | 23.01M |
| May 28, 2025 | 5.77 | 5.68 | 5.68 | 5.82 | 5.64 | 19.96M |
| May 27, 2025 | 5.95 | 5.74 | 5.74 | 5.96 | 5.63 | 39.65M |
| May 26, 2025 | 5.85 | 5.98 | 5.98 | 6.13 | 5.73 | 53.53M |