6.56
+0.04(+0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 6.5 | 6.56 | 6.56 | 6.59 | 6.5 | 62.66M |
| August 21, 2025 | 6.52 | 6.52 | 6.52 | 6.64 | 6.48 | 47.92M |
| August 20, 2025 | 6.48 | 6.54 | 6.54 | 6.54 | 6.4 | 47.26M |
| August 19, 2025 | 6.38 | 6.51 | 6.51 | 6.52 | 6.36 | 69.6M |
| August 18, 2025 | 6.32 | 6.39 | 6.39 | 6.43 | 6.31 | 57.75M |
| August 15, 2025 | 6.24 | 6.31 | 6.31 | 6.31 | 6.22 | 33.34M |
| August 14, 2025 | 6.36 | 6.24 | 6.24 | 6.4 | 6.23 | 40.27M |
| August 13, 2025 | 6.33 | 6.35 | 6.35 | 6.42 | 6.29 | 45.81M |
| August 12, 2025 | 6.31 | 6.34 | 6.34 | 6.4 | 6.22 | 47.16M |
| August 11, 2025 | 6.3 | 6.31 | 6.31 | 6.34 | 6.29 | 36M |
| August 08, 2025 | 6.44 | 6.31 | 6.31 | 6.44 | 6.3 | 42.18M |
| August 07, 2025 | 6.43 | 6.44 | 6.44 | 6.46 | 6.37 | 48.13M |
| August 06, 2025 | 6.29 | 6.43 | 6.43 | 6.45 | 6.27 | 68.33M |
| August 05, 2025 | 6.28 | 6.28 | 6.28 | 6.31 | 6.24 | 27.96M |
| August 04, 2025 | 6.24 | 6.28 | 6.28 | 6.29 | 6.21 | 29.57M |
| August 01, 2025 | 6.3 | 6.27 | 6.27 | 6.32 | 6.16 | 45.5M |
| July 31, 2025 | 6.18 | 6.25 | 6.25 | 6.38 | 6.18 | 76.85M |
| July 30, 2025 | 6.21 | 6.21 | 6.21 | 6.27 | 6.15 | 40.54M |
| July 29, 2025 | 6.18 | 6.22 | 6.22 | 6.22 | 6.11 | 35.41M |
| July 28, 2025 | 6.29 | 6.2 | 6.2 | 6.3 | 6.18 | 37.14M |
| July 25, 2025 | 6.26 | 6.27 | 6.27 | 6.29 | 6.21 | 32.96M |
| July 24, 2025 | 6.19 | 6.27 | 6.27 | 6.27 | 6.17 | 40.64M |
| July 23, 2025 | 6.25 | 6.2 | 6.2 | 6.32 | 6.19 | 47.18M |
| July 22, 2025 | 6.23 | 6.24 | 6.24 | 6.26 | 6.18 | 38.01M |
| July 21, 2025 | 6.2 | 6.24 | 6.24 | 6.26 | 6.18 | 38.49M |
| July 18, 2025 | 6.2 | 6.2 | 6.2 | 6.25 | 6.17 | 25.99M |
| July 17, 2025 | 6.19 | 6.18 | 6.18 | 6.22 | 6.14 | 37.32M |
| July 16, 2025 | 6.21 | 6.22 | 6.22 | 6.38 | 6.18 | 51.25M |
| July 15, 2025 | 6.22 | 6.21 | 6.21 | 6.26 | 6.1 | 53.29M |
| July 14, 2025 | 6.2 | 6.27 | 6.27 | 6.37 | 6.17 | 77.85M |
| July 11, 2025 | 6.08 | 6.11 | 6.11 | 6.14 | 6.02 | 46.6M |
| July 10, 2025 | 6.04 | 6.06 | 6.06 | 6.07 | 6.02 | 32.06M |
| July 09, 2025 | 6.01 | 6.02 | 6.02 | 6.09 | 5.99 | 44.2M |
| July 08, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.95 | 36.02M |
| July 07, 2025 | 5.93 | 6.01 | 5.98 | 6.02 | 5.9 | 43.35M |
| July 04, 2025 | 5.91 | 5.89 | 5.86 | 5.96 | 5.85 | 27.54M |
| July 03, 2025 | 5.94 | 5.89 | 5.86 | 5.96 | 5.87 | 27.8M |
| July 02, 2025 | 6.03 | 5.93 | 5.9 | 6.03 | 5.89 | 34.26M |
| July 01, 2025 | 5.95 | 6.03 | 6 | 6.11 | 5.91 | 72.97M |
| June 30, 2025 | 5.87 | 5.95 | 5.95 | 6.02 | 5.86 | 59.63M |
| June 27, 2025 | 5.86 | 5.85 | 5.85 | 5.9 | 5.84 | 31.5M |
| June 26, 2025 | 5.85 | 5.86 | 5.86 | 5.89 | 5.83 | 37.65M |
| June 25, 2025 | 5.81 | 5.85 | 5.85 | 5.86 | 5.77 | 37.53M |
| June 24, 2025 | 5.71 | 5.8 | 5.8 | 5.8 | 5.69 | 31.73M |
| June 23, 2025 | 5.61 | 5.69 | 5.69 | 5.7 | 5.53 | 20.37M |
| June 20, 2025 | 5.68 | 5.62 | 5.62 | 5.7 | 5.6 | 21.92M |
| June 19, 2025 | 5.73 | 5.67 | 5.67 | 5.79 | 5.65 | 24.78M |
| June 18, 2025 | 5.75 | 5.73 | 5.73 | 5.79 | 5.72 | 18.12M |
| June 17, 2025 | 5.73 | 5.75 | 5.75 | 5.81 | 5.68 | 22.18M |
| June 16, 2025 | 5.66 | 5.72 | 5.72 | 5.74 | 5.65 | 20.08M |
| June 13, 2025 | 5.76 | 5.68 | 5.68 | 5.79 | 5.66 | 30.56M |
| June 12, 2025 | 5.81 | 5.78 | 5.78 | 5.81 | 5.74 | 19.89M |
| June 11, 2025 | 5.82 | 5.8 | 5.8 | 5.85 | 5.79 | 22.95M |
| June 10, 2025 | 5.87 | 5.8 | 5.8 | 5.88 | 5.76 | 31.47M |
| June 09, 2025 | 5.88 | 5.88 | 5.88 | 5.9 | 5.84 | 28.49M |
| June 06, 2025 | 5.87 | 5.87 | 5.87 | 5.91 | 5.83 | 29.62M |
| June 05, 2025 | 5.82 | 5.89 | 5.89 | 5.91 | 5.82 | 53.56M |
| June 04, 2025 | 5.73 | 5.75 | 5.75 | 5.77 | 5.72 | 17.96M |
| June 03, 2025 | 5.7 | 5.72 | 5.72 | 5.78 | 5.66 | 20.37M |
| May 30, 2025 | 5.78 | 5.7 | 5.7 | 5.79 | 5.68 | 20.75M |