6.54
+0.01(+0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.52 | 6.54 | 6.54 | 6.57 | 6.47 | 42.1M |
| August 15, 2025 | 6.51 | 6.53 | 6.53 | 6.58 | 6.47 | 26.57M |
| August 14, 2025 | 6.72 | 6.53 | 6.48 | 6.75 | 6.51 | 52.91M |
| August 13, 2025 | 6.91 | 6.8 | 6.8 | 6.97 | 6.8 | 73.11M |
| August 12, 2025 | 6.68 | 7.03 | 7.03 | 7.16 | 6.47 | 116.11M |
| August 11, 2025 | 7.19 | 6.69 | 6.69 | 7.19 | 6.62 | 108.12M |
| August 08, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0 |
| August 07, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0 |
| August 06, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0 |
| August 05, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0 |
| August 04, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0 |
| August 01, 2025 | 6.27 | 6.54 | 6.54 | 6.6 | 6.23 | 84.48M |
| July 31, 2025 | 6.27 | 6.24 | 6.24 | 6.34 | 6.19 | 26M |
| July 30, 2025 | 6.14 | 6.27 | 6.27 | 6.33 | 6.13 | 39.85M |
| July 29, 2025 | 6.2 | 6.15 | 6.15 | 6.22 | 6.09 | 16.18M |
| July 28, 2025 | 6.22 | 6.19 | 6.19 | 6.23 | 6.18 | 13.86M |
| July 25, 2025 | 6.25 | 6.2 | 6.2 | 6.25 | 6.18 | 14.05M |
| July 24, 2025 | 6.16 | 6.21 | 6.21 | 6.21 | 6.15 | 16.5M |
| July 23, 2025 | 6.2 | 6.16 | 6.16 | 6.24 | 6.15 | 19.55M |
| July 22, 2025 | 6.19 | 6.19 | 6.19 | 6.2 | 6.13 | 14.19M |
| July 21, 2025 | 6.12 | 6.18 | 6.18 | 6.18 | 6.11 | 19.25M |
| July 18, 2025 | 6.15 | 6.13 | 6.13 | 6.16 | 6.11 | 8.29M |
| July 17, 2025 | 6.1 | 6.14 | 6.14 | 6.17 | 6.09 | 11.48M |
| July 16, 2025 | 6.08 | 6.1 | 6.1 | 6.11 | 6.06 | 7.1M |
| July 15, 2025 | 6.14 | 6.07 | 6.07 | 6.14 | 6.05 | 13.8M |
| July 14, 2025 | 6.16 | 6.14 | 6.14 | 6.17 | 6.13 | 10.16M |
| July 11, 2025 | 6.15 | 6.18 | 6.18 | 6.18 | 6.13 | 16.78M |
| July 10, 2025 | 6.12 | 6.15 | 6.15 | 6.17 | 6.1 | 12.95M |
| July 09, 2025 | 6.12 | 6.13 | 6.13 | 6.14 | 6.1 | 11.73M |
| July 08, 2025 | 6.1 | 6.12 | 6.12 | 6.13 | 6.08 | 8.55M |
| July 07, 2025 | 6.07 | 6.09 | 6.09 | 6.17 | 6.06 | 7.2M |
| July 04, 2025 | 6.13 | 6.08 | 6.08 | 6.14 | 6.06 | 11.93M |
| July 03, 2025 | 6.17 | 6.14 | 6.14 | 6.17 | 6.12 | 9.05M |
| July 02, 2025 | 6.14 | 6.17 | 6.17 | 6.18 | 6.11 | 12.2M |
| July 01, 2025 | 6.14 | 6.14 | 6.14 | 6.17 | 6.1 | 11.46M |
| June 30, 2025 | 6.17 | 6.16 | 6.16 | 6.17 | 6.13 | 10.61M |
| June 27, 2025 | 6.15 | 6.15 | 6.15 | 6.2 | 6.13 | 11.51M |
| June 26, 2025 | 6.14 | 6.17 | 6.17 | 6.21 | 6.11 | 17.21M |
| June 25, 2025 | 6.12 | 6.15 | 6.15 | 6.19 | 6.09 | 13.46M |
| June 24, 2025 | 6.03 | 6.12 | 6.12 | 6.13 | 6.03 | 12.12M |
| June 23, 2025 | 5.93 | 6.03 | 6.03 | 6.04 | 5.91 | 8.9M |
| June 20, 2025 | 5.95 | 6 | 6 | 6.05 | 5.95 | 9M |
| June 19, 2025 | 6.19 | 6 | 6 | 6.2 | 5.97 | 22.6M |
| June 18, 2025 | 6.26 | 6.18 | 6.18 | 6.28 | 6.15 | 20.42M |
| June 17, 2025 | 6.33 | 6.34 | 6.34 | 6.38 | 6.31 | 11.39M |
| June 16, 2025 | 6.24 | 6.3 | 6.3 | 6.33 | 6.23 | 10.03M |
| June 13, 2025 | 6.37 | 6.27 | 6.27 | 6.37 | 6.26 | 17.56M |
| June 12, 2025 | 6.41 | 6.38 | 6.38 | 6.41 | 6.35 | 16.9M |
| June 11, 2025 | 6.38 | 6.41 | 6.41 | 6.48 | 6.38 | 16.21M |
| June 10, 2025 | 6.47 | 6.41 | 6.41 | 6.5 | 6.35 | 27.52M |
| June 09, 2025 | 6.47 | 6.49 | 6.49 | 6.51 | 6.46 | 18.03M |
| June 06, 2025 | 6.51 | 6.47 | 6.47 | 6.55 | 6.46 | 21.95M |
| June 05, 2025 | 6.7 | 6.54 | 6.54 | 6.73 | 6.51 | 53.65M |
| June 04, 2025 | 6.6 | 6.78 | 6.78 | 6.92 | 6.57 | 71.14M |
| June 03, 2025 | 6.45 | 6.62 | 6.62 | 6.64 | 6.36 | 31.42M |
| May 30, 2025 | 6.57 | 6.55 | 6.55 | 6.74 | 6.53 | 32.08M |
| May 29, 2025 | 6.55 | 6.62 | 6.62 | 6.72 | 6.5 | 50.11M |
| May 28, 2025 | 6.5 | 6.65 | 6.65 | 6.92 | 6.44 | 75.95M |
| May 27, 2025 | 6.32 | 6.6 | 6.6 | 7 | 6.32 | 77.65M |
| May 26, 2025 | 6.26 | 6.39 | 6.39 | 6.45 | 6.18 | 15.84M |