6.25
-0.09(-1.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 6.34 | 6.25 | 6.25 | 6.34 | 6.18 | 9.43M |
| August 21, 2025 | 6.26 | 6.34 | 6.34 | 6.45 | 6.23 | 12.04M |
| August 20, 2025 | 6.14 | 6.27 | 6.27 | 6.27 | 6.13 | 12.76M |
| August 19, 2025 | 6.13 | 6.17 | 6.17 | 6.19 | 6.09 | 11.7M |
| August 18, 2025 | 6.21 | 6.1 | 6.1 | 6.23 | 6.08 | 17.5M |
| August 15, 2025 | 6.21 | 6.2 | 6.2 | 6.23 | 6.14 | 11.71M |
| August 14, 2025 | 6.45 | 6.18 | 6.18 | 6.51 | 6.17 | 18.4M |
| August 13, 2025 | 6.71 | 6.45 | 6.45 | 6.79 | 6.28 | 24.99M |
| August 12, 2025 | 6.33 | 6.46 | 6.46 | 6.47 | 6.29 | 11.71M |
| August 11, 2025 | 6.25 | 6.32 | 6.32 | 6.34 | 6.23 | 10.06M |
| August 08, 2025 | 6.18 | 6.23 | 6.23 | 6.28 | 6.16 | 7.98M |
| August 07, 2025 | 6.2 | 6.17 | 6.17 | 6.29 | 6.17 | 8.41M |
| August 06, 2025 | 6.21 | 6.18 | 6.18 | 6.26 | 6.16 | 8.08M |
| August 05, 2025 | 6.07 | 6.21 | 6.21 | 6.28 | 6.01 | 12.31M |
| August 04, 2025 | 6 | 6.09 | 6.09 | 6.1 | 5.91 | 9.58M |
| August 01, 2025 | 6.01 | 6.03 | 6.03 | 6.09 | 6.01 | 8.93M |
| July 31, 2025 | 6.18 | 6.03 | 6.03 | 6.18 | 6.02 | 10.31M |
| July 30, 2025 | 6.04 | 6.19 | 6.19 | 6.2 | 6.04 | 16.07M |
| July 29, 2025 | 6.08 | 6.05 | 6.05 | 6.1 | 5.98 | 9.4M |
| July 28, 2025 | 6.13 | 6.08 | 6.08 | 6.18 | 6.06 | 9.15M |
| July 25, 2025 | 6.15 | 6.13 | 6.13 | 6.21 | 6.09 | 10.31M |
| July 24, 2025 | 6.15 | 6.14 | 6.14 | 6.2 | 6.09 | 11.51M |
| July 23, 2025 | 6.11 | 6.12 | 6.12 | 6.31 | 6.09 | 17.66M |
| July 22, 2025 | 6 | 6.13 | 6.13 | 6.19 | 5.95 | 18.33M |
| July 21, 2025 | 5.92 | 6 | 6 | 6 | 5.89 | 12.28M |
| July 18, 2025 | 5.94 | 5.93 | 5.93 | 5.95 | 5.87 | 11.15M |
| July 17, 2025 | 6.04 | 5.94 | 5.94 | 6.16 | 5.9 | 16.07M |
| July 16, 2025 | 5.97 | 6.02 | 6.02 | 6.05 | 5.9 | 11.7M |
| July 15, 2025 | 6.03 | 5.96 | 5.96 | 6.17 | 5.91 | 21.81M |
| July 14, 2025 | 5.78 | 6.04 | 6.04 | 6.07 | 5.76 | 25.92M |
| July 11, 2025 | 5.86 | 5.8 | 5.8 | 5.89 | 5.71 | 12.04M |
| July 10, 2025 | 5.77 | 5.84 | 5.84 | 5.87 | 5.74 | 12.52M |
| July 09, 2025 | 5.73 | 5.78 | 5.78 | 5.86 | 5.7 | 13.7M |
| July 08, 2025 | 5.72 | 5.72 | 5.72 | 5.75 | 5.68 | 7.44M |
| July 07, 2025 | 5.66 | 5.69 | 5.69 | 5.74 | 5.64 | 7.82M |
| July 04, 2025 | 5.74 | 5.68 | 5.68 | 5.75 | 5.65 | 8.63M |
| July 03, 2025 | 5.75 | 5.72 | 5.72 | 5.76 | 5.68 | 8.24M |
| July 02, 2025 | 5.72 | 5.74 | 5.74 | 5.75 | 5.69 | 9.33M |
| July 01, 2025 | 5.73 | 5.71 | 5.71 | 5.77 | 5.67 | 10.48M |
| June 30, 2025 | 5.68 | 5.73 | 5.73 | 5.74 | 5.64 | 10.81M |
| June 27, 2025 | 5.69 | 5.68 | 5.68 | 5.76 | 5.65 | 13.03M |
| June 26, 2025 | 5.67 | 5.73 | 5.73 | 5.81 | 5.59 | 25.4M |
| June 25, 2025 | 5.6 | 5.72 | 5.72 | 5.85 | 5.58 | 33.2M |
| June 24, 2025 | 5.39 | 5.56 | 5.56 | 5.6 | 5.35 | 13.51M |
| June 23, 2025 | 5.16 | 5.39 | 5.39 | 5.39 | 5.14 | 10.11M |
| June 20, 2025 | 5.22 | 5.24 | 5.24 | 5.29 | 5.21 | 6.37M |
| June 19, 2025 | 5.27 | 5.26 | 5.26 | 5.34 | 5.22 | 10.76M |
| June 18, 2025 | 5.36 | 5.28 | 5.28 | 5.38 | 5.27 | 10.21M |
| June 17, 2025 | 5.43 | 5.4 | 5.4 | 5.46 | 5.36 | 8.4M |
| June 16, 2025 | 5.35 | 5.41 | 5.41 | 5.46 | 5.32 | 7.29M |
| June 13, 2025 | 5.56 | 5.4 | 5.4 | 5.58 | 5.37 | 14.92M |
| June 12, 2025 | 5.57 | 5.58 | 5.58 | 5.62 | 5.51 | 10.54M |
| June 11, 2025 | 5.56 | 5.56 | 5.56 | 5.62 | 5.52 | 8.19M |
| June 10, 2025 | 5.61 | 5.55 | 5.55 | 5.62 | 5.47 | 12.61M |
| June 09, 2025 | 5.61 | 5.61 | 5.61 | 5.65 | 5.59 | 10.93M |
| June 06, 2025 | 5.64 | 5.61 | 5.61 | 5.67 | 5.53 | 10.1M |
| June 05, 2025 | 5.71 | 5.63 | 5.63 | 5.74 | 5.6 | 15.39M |
| June 04, 2025 | 5.57 | 5.7 | 5.7 | 5.7 | 5.55 | 18.42M |
| June 03, 2025 | 5.45 | 5.56 | 5.56 | 5.56 | 5.41 | 10.31M |
| May 30, 2025 | 5.56 | 5.48 | 5.48 | 5.59 | 5.43 | 14.32M |