6.24
+0.14(+2.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.14 | 6.24 | 6.24 | 6.3 | 6.04 | 133.7M |
| August 15, 2025 | 5.92 | 6.1 | 6.1 | 6.12 | 5.9 | 71.51M |
| August 14, 2025 | 6.07 | 5.95 | 5.95 | 6.09 | 5.94 | 62.12M |
| August 13, 2025 | 6.05 | 6.08 | 6.08 | 6.1 | 6.02 | 61.61M |
| August 12, 2025 | 6.12 | 6.01 | 6.01 | 6.13 | 5.99 | 62.4M |
| August 11, 2025 | 6.16 | 6.12 | 6.12 | 6.17 | 6.03 | 56.73M |
| August 08, 2025 | 6.11 | 6.13 | 6.13 | 6.2 | 6.07 | 80.92M |
| August 07, 2025 | 6 | 6.22 | 6.22 | 6.25 | 5.9 | 150.77M |
| August 06, 2025 | 5.92 | 5.93 | 5.93 | 5.96 | 5.85 | 51.73M |
| August 05, 2025 | 5.91 | 5.92 | 5.92 | 5.93 | 5.87 | 44.79M |
| August 04, 2025 | 5.91 | 5.89 | 5.89 | 5.93 | 5.82 | 51.4M |
| August 01, 2025 | 5.9 | 5.91 | 5.91 | 5.94 | 5.86 | 48.65M |
| July 31, 2025 | 6.05 | 5.9 | 5.9 | 6.08 | 5.87 | 98M |
| July 30, 2025 | 6.33 | 6.12 | 6.12 | 6.35 | 6.06 | 94.38M |
| July 29, 2025 | 6.31 | 6.27 | 6.27 | 6.35 | 6.16 | 86.09M |
| July 28, 2025 | 6.31 | 6.31 | 6.31 | 6.36 | 6.23 | 99.01M |
| July 25, 2025 | 6.52 | 6.37 | 6.37 | 6.55 | 6.32 | 160.46M |
| July 24, 2025 | 6.14 | 6.59 | 6.59 | 6.85 | 6.12 | 277.23M |
| July 23, 2025 | 6.23 | 6.28 | 6.28 | 6.46 | 6.12 | 186.62M |
| July 22, 2025 | 6.31 | 6.25 | 6.25 | 6.37 | 6.16 | 205.94M |
| July 21, 2025 | 6.2 | 6.37 | 6.37 | 6.65 | 6.12 | 350.82M |
| July 18, 2025 | 5.54 | 6.08 | 6.08 | 6.08 | 5.53 | 146.22M |
| July 17, 2025 | 5.52 | 5.53 | 5.53 | 5.61 | 5.47 | 91.81M |
| July 16, 2025 | 5.62 | 5.53 | 5.53 | 5.67 | 5.51 | 108.35M |
| July 15, 2025 | 5.74 | 5.64 | 5.64 | 5.99 | 5.58 | 176.68M |
| July 14, 2025 | 5.96 | 5.76 | 5.76 | 6.1 | 5.73 | 320.85M |
| July 11, 2025 | 5.26 | 5.69 | 5.69 | 5.69 | 5.22 | 144.68M |
| July 10, 2025 | 5.08 | 5.17 | 5.17 | 5.18 | 5.08 | 43.51M |
| July 09, 2025 | 5.15 | 5.06 | 5.06 | 5.17 | 5.05 | 25.54M |
| July 08, 2025 | 5.09 | 5.13 | 5.13 | 5.13 | 5.08 | 21.54M |
| July 07, 2025 | 5.05 | 5.08 | 5.08 | 5.09 | 5.04 | 14.69M |
| July 04, 2025 | 5.11 | 5.07 | 5.07 | 5.11 | 5.04 | 20.84M |
| July 03, 2025 | 5.14 | 5.11 | 5.11 | 5.16 | 5.07 | 22.16M |
| July 02, 2025 | 5.07 | 5.13 | 5.13 | 5.15 | 5.05 | 38.13M |
| July 01, 2025 | 5.04 | 5.07 | 5.07 | 5.08 | 4.98 | 28.46M |
| June 30, 2025 | 5.06 | 5.03 | 5.03 | 5.09 | 5 | 26.64M |
| June 27, 2025 | 4.99 | 5.05 | 5.05 | 5.1 | 4.99 | 32.25M |
| June 26, 2025 | 5 | 4.97 | 4.97 | 5.05 | 4.97 | 22.89M |
| June 25, 2025 | 5.04 | 5.03 | 4.98 | 5.05 | 5.01 | 21.42M |
| June 24, 2025 | 4.95 | 5.04 | 4.99 | 5.06 | 4.94 | 22.81M |
| June 23, 2025 | 4.83 | 4.94 | 4.89 | 4.98 | 4.83 | 20.63M |
| June 20, 2025 | 4.89 | 4.86 | 4.86 | 4.92 | 4.84 | 15.51M |
| June 19, 2025 | 4.96 | 4.89 | 4.89 | 4.98 | 4.86 | 20.23M |
| June 18, 2025 | 5.03 | 4.99 | 4.99 | 5.05 | 4.95 | 21.28M |
| June 17, 2025 | 5.06 | 5.05 | 5.05 | 5.08 | 5.03 | 18.89M |
| June 16, 2025 | 5.07 | 5.05 | 5.05 | 5.11 | 5.04 | 24.02M |
| June 13, 2025 | 5.13 | 5.08 | 5.08 | 5.16 | 5.06 | 35.3M |
| June 12, 2025 | 5.11 | 5.14 | 5.14 | 5.15 | 5.07 | 45.63M |
| June 11, 2025 | 4.98 | 5.09 | 5.09 | 5.17 | 4.98 | 56.33M |
| June 10, 2025 | 5 | 4.98 | 4.98 | 5.02 | 4.94 | 27.6M |
| June 09, 2025 | 5 | 5.02 | 5.02 | 5.02 | 4.93 | 27.19M |
| June 06, 2025 | 4.89 | 4.99 | 4.99 | 4.99 | 4.88 | 33.62M |
| June 05, 2025 | 4.9 | 4.88 | 4.88 | 4.92 | 4.85 | 16.72M |
| June 04, 2025 | 4.83 | 4.9 | 4.9 | 4.92 | 4.82 | 22.72M |
| June 03, 2025 | 4.76 | 4.81 | 4.81 | 4.83 | 4.75 | 20.34M |
| May 30, 2025 | 4.79 | 4.76 | 4.76 | 4.8 | 4.74 | 13.5M |
| May 29, 2025 | 4.76 | 4.8 | 4.8 | 4.81 | 4.74 | 13.78M |
| May 28, 2025 | 4.77 | 4.77 | 4.77 | 4.8 | 4.74 | 11.06M |
| May 27, 2025 | 4.8 | 4.77 | 4.77 | 4.81 | 4.74 | 12.24M |
| May 26, 2025 | 4.78 | 4.82 | 4.82 | 4.82 | 4.75 | 12.84M |