6.23
+0.15(+2.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.07 | 6.08 | 6.08 | 6.1 | 6.03 | 16.51M |
| September 04, 2025 | 6.12 | 6.07 | 6.07 | 6.17 | 5.98 | 24.19M |
| September 03, 2025 | 6.15 | 6.12 | 6.12 | 6.21 | 6.02 | 21.3M |
| September 02, 2025 | 6.22 | 6.15 | 6.15 | 6.24 | 6.1 | 20.12M |
| September 01, 2025 | 6.18 | 6.24 | 6.24 | 6.35 | 6.11 | 31.53M |
| August 29, 2025 | 6.2 | 6.18 | 6.18 | 6.27 | 6.16 | 17.12M |
| August 28, 2025 | 6.17 | 6.22 | 6.22 | 6.23 | 6.06 | 21.89M |
| August 27, 2025 | 6.33 | 6.17 | 6.17 | 6.35 | 6.15 | 25.98M |
| August 26, 2025 | 6.32 | 6.33 | 6.33 | 6.37 | 6.27 | 22.47M |
| August 25, 2025 | 6.29 | 6.32 | 6.32 | 6.37 | 6.23 | 30.62M |
| August 22, 2025 | 6.27 | 6.27 | 6.27 | 6.28 | 6.17 | 28.83M |
| August 21, 2025 | 6.3 | 6.27 | 6.27 | 6.32 | 6.25 | 18.89M |
| August 20, 2025 | 6.29 | 6.3 | 6.3 | 6.3 | 6.22 | 20.52M |
| August 19, 2025 | 6.38 | 6.25 | 6.25 | 6.39 | 6.25 | 33.17M |
| August 18, 2025 | 6.17 | 6.38 | 6.38 | 6.4 | 6.15 | 45.81M |
| August 15, 2025 | 6.1 | 6.19 | 6.19 | 6.23 | 6.08 | 31.66M |
| August 14, 2025 | 6.06 | 6.1 | 6.1 | 6.35 | 6.05 | 54.15M |
| August 13, 2025 | 6.03 | 6.06 | 6.06 | 6.06 | 6 | 17.04M |
| August 12, 2025 | 5.94 | 6.02 | 6.02 | 6.03 | 5.93 | 16.06M |
| August 11, 2025 | 5.91 | 5.94 | 5.94 | 5.95 | 5.86 | 14.23M |
| August 08, 2025 | 5.87 | 5.91 | 5.91 | 5.92 | 5.86 | 13.31M |
| August 07, 2025 | 5.86 | 5.89 | 5.89 | 5.9 | 5.83 | 14.56M |
| August 06, 2025 | 5.87 | 5.86 | 5.86 | 5.9 | 5.83 | 10.03M |
| August 05, 2025 | 5.87 | 5.87 | 5.87 | 5.88 | 5.85 | 10.73M |
| August 04, 2025 | 5.86 | 5.84 | 5.84 | 5.87 | 5.81 | 10.09M |
| August 01, 2025 | 5.85 | 5.86 | 5.86 | 5.92 | 5.84 | 10.84M |
| July 31, 2025 | 6 | 5.85 | 5.85 | 6 | 5.84 | 19.06M |
| July 30, 2025 | 6 | 6 | 6 | 6.05 | 5.97 | 11.69M |
| July 29, 2025 | 6.05 | 6.03 | 6.03 | 6.07 | 5.95 | 16.43M |
| July 28, 2025 | 6.07 | 6.05 | 6.05 | 6.12 | 6.03 | 13.35M |
| July 25, 2025 | 6.12 | 6.06 | 6.06 | 6.13 | 6.05 | 12.6M |
| July 24, 2025 | 6.03 | 6.12 | 6.12 | 6.12 | 5.99 | 19.01M |
| July 23, 2025 | 6.08 | 6.04 | 6.04 | 6.15 | 6.03 | 20.14M |
| July 22, 2025 | 6.03 | 6.08 | 6.08 | 6.09 | 5.98 | 19.02M |
| July 21, 2025 | 5.95 | 6.03 | 6.03 | 6.08 | 5.93 | 24.26M |
| July 18, 2025 | 5.9 | 5.95 | 5.95 | 5.95 | 5.88 | 13.62M |
| July 17, 2025 | 5.89 | 5.9 | 5.9 | 5.94 | 5.86 | 11.06M |
| July 16, 2025 | 5.89 | 5.88 | 5.88 | 5.9 | 5.84 | 11.95M |
| July 15, 2025 | 5.98 | 5.89 | 5.89 | 5.99 | 5.85 | 18.29M |
| July 14, 2025 | 5.93 | 5.98 | 5.98 | 6.13 | 5.91 | 26.47M |
| July 11, 2025 | 5.85 | 5.93 | 5.93 | 5.96 | 5.84 | 21.54M |
| July 10, 2025 | 5.83 | 5.86 | 5.86 | 5.87 | 5.81 | 15.91M |
| July 09, 2025 | 5.88 | 5.84 | 5.84 | 5.89 | 5.82 | 16.73M |
| July 08, 2025 | 5.85 | 5.86 | 5.86 | 5.89 | 5.81 | 21.67M |
| July 07, 2025 | 5.89 | 5.85 | 5.85 | 5.97 | 5.83 | 24.96M |
| July 04, 2025 | 5.89 | 5.93 | 5.93 | 6.09 | 5.87 | 53.69M |
| July 03, 2025 | 5.99 | 5.82 | 5.82 | 6.03 | 5.79 | 59.89M |
| July 02, 2025 | 5.64 | 5.74 | 5.74 | 5.76 | 5.61 | 28.68M |
| July 01, 2025 | 5.6 | 5.63 | 5.63 | 5.63 | 5.57 | 15.3M |
| June 30, 2025 | 5.6 | 5.58 | 5.58 | 5.61 | 5.56 | 9.52M |
| June 27, 2025 | 5.57 | 5.57 | 5.57 | 5.6 | 5.56 | 11.26M |
| June 26, 2025 | 5.57 | 5.56 | 5.56 | 5.6 | 5.55 | 11.52M |
| June 25, 2025 | 5.58 | 5.57 | 5.57 | 5.58 | 5.53 | 12.88M |
| June 24, 2025 | 5.49 | 5.57 | 5.57 | 5.57 | 5.49 | 16.8M |
| June 23, 2025 | 5.45 | 5.53 | 5.53 | 5.55 | 5.45 | 13.18M |
| June 20, 2025 | 5.5 | 5.47 | 5.47 | 5.52 | 5.46 | 8.12M |
| June 19, 2025 | 5.55 | 5.5 | 5.5 | 5.56 | 5.45 | 13.89M |
| June 18, 2025 | 5.57 | 5.54 | 5.54 | 5.6 | 5.53 | 11.24M |
| June 17, 2025 | 5.55 | 5.59 | 5.59 | 5.61 | 5.53 | 19.43M |
| June 16, 2025 | 5.49 | 5.56 | 5.56 | 5.69 | 5.46 | 25.39M |