6.42
+0.08(+1.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.34 | 6.42 | 6.42 | 6.45 | 6.34 | 8.57M |
| August 15, 2025 | 6.3 | 6.34 | 6.34 | 6.37 | 6.28 | 6.43M |
| August 14, 2025 | 6.43 | 6.32 | 6.32 | 6.47 | 6.3 | 8.06M |
| August 13, 2025 | 6.52 | 6.42 | 6.42 | 6.55 | 6.41 | 8.39M |
| August 12, 2025 | 6.54 | 6.49 | 6.49 | 6.54 | 6.47 | 3.94M |
| August 11, 2025 | 6.48 | 6.52 | 6.52 | 6.54 | 6.43 | 7.38M |
| August 08, 2025 | 6.4 | 6.47 | 6.47 | 6.47 | 6.38 | 6.43M |
| August 07, 2025 | 6.4 | 6.4 | 6.4 | 6.42 | 6.35 | 6.25M |
| August 06, 2025 | 6.5 | 6.4 | 6.4 | 6.5 | 6.39 | 7.95M |
| August 05, 2025 | 6.47 | 6.49 | 6.49 | 6.49 | 6.44 | 5.4M |
| August 04, 2025 | 6.46 | 6.45 | 6.45 | 6.49 | 6.42 | 6.53M |
| August 01, 2025 | 6.49 | 6.46 | 6.46 | 6.51 | 6.42 | 7.84M |
| July 31, 2025 | 6.63 | 6.47 | 6.47 | 6.64 | 6.45 | 8.48M |
| July 30, 2025 | 6.47 | 6.59 | 6.59 | 6.6 | 6.47 | 10.52M |
| July 29, 2025 | 6.54 | 6.51 | 6.51 | 6.6 | 6.45 | 6.56M |
| July 28, 2025 | 6.51 | 6.52 | 6.52 | 6.55 | 6.47 | 6.92M |
| July 25, 2025 | 6.52 | 6.51 | 6.51 | 6.55 | 6.48 | 8.86M |
| July 24, 2025 | 6.4 | 6.52 | 6.52 | 6.53 | 6.39 | 9.8M |
| July 23, 2025 | 6.46 | 6.4 | 6.4 | 6.48 | 6.38 | 8.76M |
| July 22, 2025 | 6.48 | 6.46 | 6.46 | 6.49 | 6.4 | 7.92M |
| July 21, 2025 | 6.38 | 6.45 | 6.45 | 6.49 | 6.37 | 9.43M |
| July 18, 2025 | 6.34 | 6.4 | 6.4 | 6.41 | 6.3 | 7.75M |
| July 17, 2025 | 6.27 | 6.33 | 6.33 | 6.36 | 6.27 | 6.2M |
| July 16, 2025 | 6.25 | 6.27 | 6.27 | 6.31 | 6.23 | 6.78M |
| July 15, 2025 | 6.35 | 6.25 | 6.25 | 6.36 | 6.21 | 9.21M |
| July 14, 2025 | 6.38 | 6.35 | 6.35 | 6.58 | 6.32 | 11.83M |
| July 11, 2025 | 6.33 | 6.28 | 6.28 | 6.35 | 6.25 | 9.44M |
| July 10, 2025 | 6.19 | 6.32 | 6.32 | 6.36 | 6.18 | 13.77M |
| July 09, 2025 | 6.2 | 6.2 | 6.2 | 6.25 | 6.19 | 6.08M |
| July 08, 2025 | 6.19 | 6.21 | 6.21 | 6.22 | 6.15 | 6.49M |
| July 07, 2025 | 6.13 | 6.18 | 6.18 | 6.2 | 6.13 | 5.14M |
| July 04, 2025 | 6.18 | 6.15 | 6.15 | 6.19 | 6.14 | 5.32M |
| July 03, 2025 | 6.17 | 6.17 | 6.17 | 6.2 | 6.15 | 5.37M |
| July 02, 2025 | 6.12 | 6.17 | 6.17 | 6.18 | 6.11 | 8.29M |
| July 01, 2025 | 6.14 | 6.13 | 6.13 | 6.17 | 6.09 | 6.76M |
| June 30, 2025 | 6.16 | 6.13 | 6.13 | 6.16 | 6.11 | 5.6M |
| June 27, 2025 | 6.13 | 6.13 | 6.13 | 6.16 | 6.1 | 8.79M |
| June 26, 2025 | 6.07 | 6.15 | 6.15 | 6.2 | 6.04 | 14.82M |
| June 25, 2025 | 6.08 | 6.08 | 6.08 | 6.1 | 6.02 | 6.39M |
| June 24, 2025 | 6.01 | 6.06 | 6.06 | 6.07 | 6 | 6.57M |
| June 23, 2025 | 5.91 | 6.01 | 6.01 | 6.01 | 5.9 | 3.9M |
| June 20, 2025 | 5.96 | 5.93 | 5.93 | 6.01 | 5.93 | 4.65M |
| June 19, 2025 | 6 | 5.97 | 5.97 | 6.05 | 5.94 | 5.77M |
| June 18, 2025 | 6.02 | 6.01 | 6.01 | 6.05 | 5.99 | 4.11M |
| June 17, 2025 | 6.04 | 6.05 | 6.05 | 6.1 | 6.01 | 4.74M |
| June 16, 2025 | 6 | 6.05 | 6.05 | 6.06 | 5.98 | 5.64M |
| June 13, 2025 | 6.11 | 6.03 | 6.03 | 6.12 | 6.01 | 8.91M |
| June 12, 2025 | 6.2 | 6.14 | 6.14 | 6.25 | 6.1 | 8.63M |
| June 11, 2025 | 6.16 | 6.23 | 6.23 | 6.25 | 6.16 | 12.24M |
| June 10, 2025 | 6.13 | 6.15 | 6.15 | 6.21 | 6.04 | 11.08M |
| June 09, 2025 | 6.11 | 6.13 | 6.13 | 6.16 | 6.06 | 6.56M |
| June 06, 2025 | 6.07 | 6.1 | 6.1 | 6.12 | 6.04 | 5.4M |
| June 05, 2025 | 6.14 | 6.1 | 6.1 | 6.18 | 6.06 | 8.57M |
| June 04, 2025 | 6.06 | 6.14 | 6.14 | 6.14 | 5.98 | 13.25M |
| June 03, 2025 | 5.91 | 6.02 | 6.02 | 6.04 | 5.91 | 6.86M |
| May 30, 2025 | 5.98 | 5.95 | 5.95 | 6.04 | 5.93 | 4.23M |
| May 29, 2025 | 5.95 | 6 | 6 | 6.01 | 5.91 | 5.66M |
| May 28, 2025 | 5.96 | 5.95 | 5.95 | 5.97 | 5.92 | 2.97M |
| May 27, 2025 | 5.89 | 5.96 | 5.96 | 5.98 | 5.89 | 4.08M |
| May 26, 2025 | 5.88 | 5.92 | 5.92 | 5.92 | 5.87 | 3.67M |