6.18
+0.09(+1.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.11 | 6.18 | 6.18 | 6.18 | 6.06 | 25.19M |
| August 15, 2025 | 5.91 | 6.09 | 6.09 | 6.1 | 5.9 | 27.48M |
| August 14, 2025 | 5.98 | 5.9 | 5.9 | 5.99 | 5.89 | 13.32M |
| August 13, 2025 | 6 | 5.98 | 5.98 | 6.02 | 5.95 | 13.22M |
| August 12, 2025 | 6 | 6 | 6 | 6.02 | 5.97 | 8.04M |
| August 11, 2025 | 5.99 | 6 | 6 | 6.01 | 5.94 | 9.23M |
| August 08, 2025 | 5.95 | 5.97 | 5.97 | 6 | 5.94 | 7.32M |
| August 07, 2025 | 5.99 | 5.95 | 5.95 | 6.01 | 5.93 | 9.37M |
| August 06, 2025 | 5.98 | 5.99 | 5.99 | 6.03 | 5.95 | 9M |
| August 05, 2025 | 5.98 | 5.99 | 5.99 | 6 | 5.96 | 8.02M |
| August 04, 2025 | 5.97 | 5.97 | 5.97 | 5.99 | 5.94 | 8.42M |
| August 01, 2025 | 5.99 | 5.99 | 5.99 | 6.03 | 5.97 | 8.69M |
| July 31, 2025 | 6.15 | 5.99 | 5.99 | 6.16 | 5.97 | 21.39M |
| July 30, 2025 | 6.08 | 6.19 | 6.19 | 6.26 | 6.05 | 21.37M |
| July 29, 2025 | 6.09 | 6.09 | 6.09 | 6.13 | 6 | 11.62M |
| July 28, 2025 | 6.16 | 6.1 | 6.1 | 6.16 | 6.07 | 13.2M |
| July 25, 2025 | 6.22 | 6.18 | 6.18 | 6.27 | 6.17 | 15.17M |
| July 24, 2025 | 6.17 | 6.19 | 6.19 | 6.22 | 6.12 | 17.49M |
| July 23, 2025 | 6.23 | 6.16 | 6.16 | 6.27 | 6.14 | 22.15M |
| July 22, 2025 | 6.03 | 6.19 | 6.19 | 6.2 | 6 | 26.74M |
| July 21, 2025 | 5.95 | 6.03 | 6.03 | 6.07 | 5.9 | 25.48M |
| July 18, 2025 | 5.83 | 5.9 | 5.9 | 5.91 | 5.82 | 13.54M |
| July 17, 2025 | 5.82 | 5.82 | 5.82 | 5.83 | 5.8 | 7.42M |
| July 16, 2025 | 5.82 | 5.81 | 5.81 | 5.85 | 5.8 | 10.45M |
| July 15, 2025 | 5.9 | 5.83 | 5.83 | 5.91 | 5.82 | 11.55M |
| July 14, 2025 | 5.93 | 5.9 | 5.9 | 5.95 | 5.9 | 8.92M |
| July 11, 2025 | 5.94 | 5.93 | 5.93 | 5.96 | 5.91 | 9.78M |
| July 10, 2025 | 5.86 | 5.93 | 5.93 | 5.94 | 5.85 | 12.48M |
| July 09, 2025 | 5.88 | 5.86 | 5.86 | 5.89 | 5.86 | 7.62M |
| July 08, 2025 | 5.84 | 5.87 | 5.87 | 5.89 | 5.83 | 9.36M |
| July 07, 2025 | 5.85 | 5.85 | 5.85 | 5.86 | 5.82 | 7.59M |
| July 04, 2025 | 5.91 | 5.86 | 5.86 | 5.91 | 5.85 | 10.69M |
| July 03, 2025 | 5.91 | 5.9 | 5.9 | 5.92 | 5.89 | 8.24M |
| July 02, 2025 | 5.89 | 5.9 | 5.9 | 5.91 | 5.86 | 8.59M |
| July 01, 2025 | 5.88 | 5.88 | 5.88 | 5.91 | 5.85 | 8.32M |
| June 30, 2025 | 5.99 | 5.88 | 5.88 | 6 | 5.88 | 19.29M |
| June 27, 2025 | 6.03 | 5.99 | 5.99 | 6.06 | 5.99 | 10.8M |
| June 26, 2025 | 6.03 | 6.02 | 6.02 | 6.04 | 6.01 | 6.91M |
| June 25, 2025 | 6.01 | 6.03 | 6.03 | 6.04 | 5.99 | 8.32M |
| June 24, 2025 | 6.02 | 6 | 6 | 6.04 | 5.98 | 8.87M |
| June 23, 2025 | 6.03 | 6.03 | 6.03 | 6.04 | 5.98 | 7.78M |
| June 20, 2025 | 5.98 | 5.98 | 5.98 | 6 | 5.95 | 7.72M |
| June 19, 2025 | 6.02 | 6.03 | 5.98 | 6.05 | 5.99 | 7.85M |
| June 18, 2025 | 6.04 | 6.02 | 5.97 | 6.08 | 6.01 | 5.93M |
| June 17, 2025 | 6.04 | 6.03 | 5.98 | 6.05 | 6.01 | 6.81M |
| June 16, 2025 | 6.16 | 6.04 | 5.99 | 6.18 | 6.04 | 12.98M |
| June 13, 2025 | 6.11 | 6.1 | 6.05 | 6.2 | 6.09 | 29.17M |
| June 12, 2025 | 6.05 | 6.06 | 6.06 | 6.07 | 6.02 | 5.47M |
| June 11, 2025 | 6.03 | 6.04 | 6.04 | 6.08 | 6.03 | 4.68M |
| June 10, 2025 | 6.09 | 6.04 | 6.04 | 6.1 | 6.02 | 6.49M |
| June 09, 2025 | 6.06 | 6.07 | 6.07 | 6.1 | 6.05 | 5.03M |
| June 06, 2025 | 6.05 | 6.06 | 6.06 | 6.09 | 6.05 | 4.02M |
| June 05, 2025 | 6.08 | 6.04 | 6.04 | 6.09 | 6.04 | 4.37M |
| June 04, 2025 | 6.09 | 6.08 | 6.08 | 6.11 | 6.07 | 5.59M |
| June 03, 2025 | 6.02 | 6.09 | 6.09 | 6.09 | 6.01 | 8.86M |
| May 30, 2025 | 6.05 | 6.01 | 6.01 | 6.07 | 6.01 | 7.69M |
| May 29, 2025 | 6.07 | 6.07 | 6.07 | 6.15 | 6.04 | 10.77M |
| May 28, 2025 | 6.04 | 6.07 | 6.07 | 6.13 | 6.03 | 11.26M |
| May 27, 2025 | 6.05 | 6.04 | 6.04 | 6.05 | 6 | 4.8M |
| May 26, 2025 | 5.98 | 6.03 | 6.03 | 6.06 | 5.94 | 11.93M |