6.46
+0.03(+0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.45 | 6.46 | 6.46 | 6.48 | 6.43 | 34.74M |
| August 15, 2025 | 6.41 | 6.43 | 6.43 | 6.45 | 6.4 | 30.08M |
| August 14, 2025 | 6.54 | 6.41 | 6.41 | 6.55 | 6.41 | 27.15M |
| August 13, 2025 | 6.58 | 6.53 | 6.53 | 6.6 | 6.48 | 28.39M |
| August 12, 2025 | 6.6 | 6.56 | 6.56 | 6.66 | 6.55 | 23.9M |
| August 11, 2025 | 6.58 | 6.59 | 6.59 | 6.63 | 6.55 | 33.66M |
| August 08, 2025 | 6.46 | 6.58 | 6.58 | 6.59 | 6.45 | 40.49M |
| August 07, 2025 | 6.43 | 6.45 | 6.45 | 6.45 | 6.4 | 19.16M |
| August 06, 2025 | 6.45 | 6.44 | 6.44 | 6.46 | 6.38 | 25.2M |
| August 05, 2025 | 6.42 | 6.45 | 6.45 | 6.45 | 6.38 | 18.32M |
| August 04, 2025 | 6.41 | 6.42 | 6.42 | 6.44 | 6.37 | 16.14M |
| August 01, 2025 | 6.39 | 6.43 | 6.43 | 6.46 | 6.37 | 18.37M |
| July 31, 2025 | 6.54 | 6.39 | 6.39 | 6.54 | 6.37 | 31.59M |
| July 30, 2025 | 6.5 | 6.53 | 6.53 | 6.58 | 6.48 | 23.08M |
| July 29, 2025 | 6.6 | 6.5 | 6.5 | 6.61 | 6.44 | 29.58M |
| July 28, 2025 | 6.63 | 6.61 | 6.61 | 6.65 | 6.57 | 21M |
| July 25, 2025 | 6.68 | 6.62 | 6.62 | 6.73 | 6.61 | 27.58M |
| July 24, 2025 | 6.6 | 6.63 | 6.63 | 6.64 | 6.5 | 42.09M |
| July 23, 2025 | 6.76 | 6.63 | 6.63 | 6.88 | 6.59 | 74.88M |
| July 22, 2025 | 6.49 | 6.67 | 6.67 | 6.7 | 6.45 | 53.48M |
| July 21, 2025 | 6.35 | 6.5 | 6.5 | 6.53 | 6.34 | 43.87M |
| July 18, 2025 | 6.34 | 6.36 | 6.36 | 6.36 | 6.32 | 16.38M |
| July 17, 2025 | 6.33 | 6.34 | 6.34 | 6.37 | 6.3 | 15.57M |
| July 16, 2025 | 6.29 | 6.33 | 6.33 | 6.34 | 6.29 | 20.8M |
| July 15, 2025 | 6.38 | 6.29 | 6.29 | 6.41 | 6.27 | 24.92M |
| July 14, 2025 | 6.35 | 6.4 | 6.4 | 6.45 | 6.34 | 31.39M |
| July 11, 2025 | 6.33 | 6.35 | 6.35 | 6.39 | 6.33 | 26.32M |
| July 10, 2025 | 6.36 | 6.35 | 6.35 | 6.39 | 6.3 | 22.23M |
| July 09, 2025 | 6.28 | 6.31 | 6.31 | 6.36 | 6.26 | 33.02M |
| July 08, 2025 | 6.27 | 6.29 | 6.29 | 6.3 | 6.24 | 18.8M |
| July 07, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.23 | 14.34M |
| July 04, 2025 | 6.27 | 6.27 | 6.27 | 6.32 | 6.26 | 24.33M |
| July 03, 2025 | 6.29 | 6.27 | 6.27 | 6.33 | 6.25 | 28.55M |
| July 02, 2025 | 6.19 | 6.26 | 6.26 | 6.26 | 6.18 | 29.22M |
| July 01, 2025 | 6.19 | 6.19 | 6.19 | 6.2 | 6.16 | 18.14M |
| June 30, 2025 | 6.23 | 6.19 | 6.19 | 6.23 | 6.16 | 21.16M |
| June 27, 2025 | 6.21 | 6.21 | 6.21 | 6.24 | 6.19 | 16.15M |
| June 26, 2025 | 6.23 | 6.21 | 6.21 | 6.23 | 6.19 | 17.03M |
| June 25, 2025 | 6.21 | 6.22 | 6.22 | 6.23 | 6.17 | 21.19M |
| June 24, 2025 | 6.15 | 6.2 | 6.2 | 6.21 | 6.14 | 15.1M |
| June 23, 2025 | 6.11 | 6.14 | 6.14 | 6.16 | 6.08 | 13.43M |
| June 20, 2025 | 6.14 | 6.13 | 6.13 | 6.17 | 6.11 | 13.22M |
| June 19, 2025 | 6.2 | 6.13 | 6.13 | 6.22 | 6.11 | 22.46M |
| June 18, 2025 | 6.27 | 6.21 | 6.21 | 6.29 | 6.2 | 24.25M |
| June 17, 2025 | 6.22 | 6.26 | 6.26 | 6.26 | 6.21 | 19.06M |
| June 16, 2025 | 6.28 | 6.22 | 6.22 | 6.28 | 6.19 | 34.08M |
| June 13, 2025 | 6.38 | 6.28 | 6.28 | 6.38 | 6.28 | 23.05M |
| June 12, 2025 | 6.4 | 6.38 | 6.38 | 6.41 | 6.32 | 25.17M |
| June 11, 2025 | 6.24 | 6.4 | 6.4 | 6.44 | 6.23 | 44.39M |
| June 10, 2025 | 6.31 | 6.26 | 6.26 | 6.32 | 6.21 | 27.53M |
| June 09, 2025 | 6.23 | 6.3 | 6.3 | 6.32 | 6.22 | 25.11M |
| June 06, 2025 | 6.22 | 6.23 | 6.23 | 6.26 | 6.19 | 18.75M |
| June 05, 2025 | 6.31 | 6.21 | 6.21 | 6.38 | 6.19 | 41.66M |
| June 04, 2025 | 6.48 | 6.55 | 6.55 | 6.56 | 6.44 | 35.55M |
| June 03, 2025 | 6.43 | 6.5 | 6.5 | 6.51 | 6.42 | 38.9M |
| May 30, 2025 | 6.31 | 6.49 | 6.49 | 6.56 | 6.3 | 84.32M |
| May 29, 2025 | 6.29 | 6.3 | 6.3 | 6.32 | 6.27 | 14.7M |
| May 28, 2025 | 6.29 | 6.28 | 6.28 | 6.3 | 6.27 | 10.44M |
| May 27, 2025 | 6.27 | 6.29 | 6.29 | 6.3 | 6.26 | 12.73M |
| May 26, 2025 | 6.25 | 6.28 | 6.28 | 6.3 | 6.24 | 14.68M |