6.62
+0.05(+0.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.6 | 6.62 | 6.62 | 6.79 | 6.5 | 82.63M |
| August 15, 2025 | 6.21 | 6.57 | 6.57 | 6.77 | 6.13 | 93.96M |
| August 14, 2025 | 6.46 | 6.15 | 6.15 | 6.49 | 6.13 | 87.85M |
| August 13, 2025 | 6.02 | 6.39 | 6.39 | 6.59 | 6.02 | 119.45M |
| August 12, 2025 | 5.99 | 6.09 | 6.09 | 6.19 | 5.73 | 165.57M |
| August 11, 2025 | 5.38 | 5.79 | 5.79 | 5.85 | 5.35 | 155.94M |
| August 08, 2025 | 5.26 | 5.32 | 5.32 | 5.39 | 5.24 | 24.27M |
| August 07, 2025 | 5.4 | 5.27 | 5.27 | 5.43 | 5.27 | 36.4M |
| August 06, 2025 | 5.36 | 5.33 | 5.33 | 5.39 | 5.28 | 24.25M |
| August 05, 2025 | 5.27 | 5.37 | 5.37 | 5.44 | 5.27 | 33.56M |
| August 04, 2025 | 5.27 | 5.31 | 5.31 | 5.33 | 5.19 | 30.82M |
| August 01, 2025 | 5.14 | 5.29 | 5.29 | 5.33 | 5.1 | 43.96M |
| July 31, 2025 | 5.12 | 5.13 | 5.13 | 5.2 | 5.05 | 37.01M |
| July 30, 2025 | 5.17 | 5.12 | 5.12 | 5.18 | 5.11 | 23.81M |
| July 29, 2025 | 5.2 | 5.16 | 5.16 | 5.21 | 5.08 | 38.45M |
| July 28, 2025 | 5.23 | 5.21 | 5.21 | 5.3 | 5.2 | 37.86M |
| July 25, 2025 | 5.4 | 5.26 | 5.26 | 5.45 | 5.25 | 64.03M |
| July 24, 2025 | 5.3 | 5.39 | 5.39 | 5.44 | 5.2 | 85.33M |
| July 23, 2025 | 5.86 | 5.33 | 5.33 | 6.18 | 5.33 | 180.28M |
| July 22, 2025 | 5.4 | 5.63 | 5.63 | 5.63 | 5.4 | 64.65M |
| July 21, 2025 | 5 | 5.12 | 5.12 | 5.18 | 4.96 | 40.07M |
| July 18, 2025 | 4.97 | 4.94 | 4.94 | 4.97 | 4.89 | 15.61M |
| July 17, 2025 | 4.94 | 4.96 | 4.96 | 4.99 | 4.92 | 13.98M |
| July 16, 2025 | 4.97 | 4.94 | 4.94 | 4.99 | 4.88 | 20.66M |
| July 15, 2025 | 5.01 | 4.97 | 4.97 | 5.03 | 4.88 | 30.16M |
| July 14, 2025 | 4.83 | 5.02 | 5.02 | 5.03 | 4.77 | 39.45M |
| July 11, 2025 | 4.83 | 4.84 | 4.84 | 4.93 | 4.79 | 27.04M |
| July 10, 2025 | 4.78 | 4.83 | 4.83 | 4.83 | 4.73 | 26.2M |
| July 09, 2025 | 4.8 | 4.79 | 4.79 | 4.86 | 4.77 | 17.63M |
| July 08, 2025 | 4.74 | 4.81 | 4.81 | 4.83 | 4.72 | 21.88M |
| July 07, 2025 | 4.72 | 4.75 | 4.75 | 4.92 | 4.65 | 35.71M |
| July 04, 2025 | 4.72 | 4.7 | 4.7 | 4.8 | 4.69 | 22.26M |
| July 03, 2025 | 4.82 | 4.73 | 4.73 | 4.83 | 4.7 | 19.87M |
| July 02, 2025 | 4.76 | 4.82 | 4.82 | 4.84 | 4.74 | 22.52M |
| July 01, 2025 | 4.84 | 4.8 | 4.8 | 4.86 | 4.7 | 22.74M |
| June 30, 2025 | 4.78 | 4.84 | 4.84 | 4.87 | 4.7 | 30.01M |
| June 27, 2025 | 4.8 | 4.78 | 4.78 | 4.9 | 4.74 | 32.9M |
| June 26, 2025 | 4.64 | 4.79 | 4.79 | 4.87 | 4.61 | 53.57M |
| June 25, 2025 | 4.56 | 4.59 | 4.59 | 4.69 | 4.51 | 59.1M |
| June 24, 2025 | 4.25 | 4.56 | 4.56 | 4.69 | 4.24 | 84.59M |
| June 23, 2025 | 4.16 | 4.26 | 4.26 | 4.26 | 4.15 | 19.19M |
| June 20, 2025 | 4.42 | 4.24 | 4.24 | 4.45 | 4.23 | 38.67M |
| June 19, 2025 | 4.28 | 4.44 | 4.44 | 4.44 | 4.27 | 43M |
| June 18, 2025 | 4.38 | 4.27 | 4.27 | 4.39 | 4.25 | 18.58M |
| June 17, 2025 | 4.4 | 4.37 | 4.37 | 4.45 | 4.34 | 12.03M |
| June 16, 2025 | 4.29 | 4.4 | 4.4 | 4.43 | 4.28 | 22.11M |
| June 13, 2025 | 4.36 | 4.3 | 4.3 | 4.4 | 4.27 | 27.06M |
| June 12, 2025 | 4.42 | 4.38 | 4.38 | 4.44 | 4.37 | 20.39M |
| June 11, 2025 | 4.3 | 4.44 | 4.44 | 4.52 | 4.26 | 52.73M |
| June 10, 2025 | 4.53 | 4.31 | 4.31 | 4.6 | 4.23 | 72.17M |
| June 09, 2025 | 4.59 | 4.61 | 4.61 | 4.63 | 4.56 | 8.35M |
| June 06, 2025 | 4.65 | 4.59 | 4.59 | 4.66 | 4.57 | 8.37M |
| June 05, 2025 | 4.67 | 4.64 | 4.64 | 4.67 | 4.62 | 7.02M |
| June 04, 2025 | 4.7 | 4.73 | 4.63 | 4.79 | 4.68 | 8.56M |
| June 03, 2025 | 4.65 | 4.7 | 4.6 | 4.72 | 4.62 | 7.55M |
| May 30, 2025 | 4.75 | 4.65 | 4.55 | 4.75 | 4.61 | 8.68M |
| May 29, 2025 | 4.69 | 4.73 | 4.63 | 4.74 | 4.67 | 7.86M |
| May 28, 2025 | 4.66 | 4.68 | 4.58 | 4.71 | 4.63 | 7.19M |
| May 27, 2025 | 4.74 | 4.68 | 4.58 | 4.74 | 4.66 | 9.07M |
| May 26, 2025 | 4.73 | 4.73 | 4.73 | 4.75 | 4.7 | 9.43M |