6.10
+0.02(+0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.08 | 6.1 | 6.1 | 6.15 | 6.06 | 445.35M |
| August 15, 2025 | 6.1 | 6.08 | 6.08 | 6.12 | 6.02 | 423.2M |
| August 14, 2025 | 5.93 | 6.13 | 6.13 | 6.3 | 5.84 | 725.32M |
| August 13, 2025 | 5.92 | 5.92 | 5.92 | 5.97 | 5.86 | 339.32M |
| August 12, 2025 | 5.82 | 5.93 | 5.93 | 6.03 | 5.8 | 404.85M |
| August 11, 2025 | 5.77 | 5.87 | 5.87 | 5.92 | 5.77 | 367.7M |
| August 08, 2025 | 5.91 | 5.81 | 5.81 | 6.3 | 5.81 | 772.61M |
| August 07, 2025 | 5.72 | 5.75 | 5.75 | 5.76 | 5.63 | 262.58M |
| August 06, 2025 | 5.68 | 5.73 | 5.73 | 5.74 | 5.63 | 222.63M |
| August 05, 2025 | 5.66 | 5.7 | 5.7 | 5.75 | 5.62 | 191.5M |
| August 04, 2025 | 5.65 | 5.68 | 5.68 | 5.68 | 5.56 | 168.56M |
| August 01, 2025 | 5.74 | 5.7 | 5.7 | 5.81 | 5.66 | 217.34M |
| July 31, 2025 | 5.67 | 5.74 | 5.74 | 5.77 | 5.61 | 277.82M |
| July 30, 2025 | 5.74 | 5.67 | 5.67 | 5.77 | 5.61 | 226.91M |
| July 29, 2025 | 5.85 | 5.77 | 5.77 | 5.94 | 5.72 | 299.46M |
| July 28, 2025 | 6 | 5.84 | 5.84 | 6.01 | 5.81 | 467.04M |
| July 25, 2025 | 5.66 | 5.88 | 5.88 | 6.01 | 5.62 | 629.42M |
| July 24, 2025 | 5.56 | 5.63 | 5.63 | 5.64 | 5.54 | 179.39M |
| July 23, 2025 | 5.58 | 5.55 | 5.55 | 5.6 | 5.53 | 152.38M |
| July 22, 2025 | 5.68 | 5.58 | 5.58 | 5.68 | 5.56 | 193.79M |
| July 21, 2025 | 5.65 | 5.68 | 5.68 | 5.73 | 5.65 | 204.38M |
| July 18, 2025 | 5.78 | 5.65 | 5.65 | 5.79 | 5.64 | 232.84M |
| July 17, 2025 | 5.56 | 5.64 | 5.64 | 5.68 | 5.52 | 243.53M |
| July 16, 2025 | 5.62 | 5.65 | 5.65 | 5.83 | 5.56 | 394.88M |
| July 15, 2025 | 5.47 | 5.54 | 5.54 | 5.59 | 5.45 | 251.87M |
| July 14, 2025 | 5.48 | 5.44 | 5.44 | 5.5 | 5.42 | 120.14M |
| July 11, 2025 | 5.42 | 5.48 | 5.48 | 5.52 | 5.38 | 176.25M |
| July 10, 2025 | 5.41 | 5.44 | 5.44 | 5.46 | 5.37 | 121.75M |
| July 09, 2025 | 5.48 | 5.43 | 5.43 | 5.5 | 5.42 | 139.41M |
| July 08, 2025 | 5.42 | 5.47 | 5.47 | 5.49 | 5.4 | 138.4M |
| July 07, 2025 | 5.4 | 5.41 | 5.41 | 5.46 | 5.36 | 118.54M |
| July 04, 2025 | 5.54 | 5.46 | 5.46 | 5.57 | 5.45 | 179.48M |
| July 03, 2025 | 5.44 | 5.45 | 5.45 | 5.48 | 5.41 | 114.19M |
| July 02, 2025 | 5.55 | 5.44 | 5.44 | 5.55 | 5.42 | 225.94M |
| July 01, 2025 | 5.61 | 5.6 | 5.6 | 5.77 | 5.56 | 333.83M |
| June 30, 2025 | 5.69 | 5.63 | 5.63 | 5.73 | 5.56 | 320.73M |
| June 27, 2025 | 5.48 | 5.54 | 5.54 | 5.59 | 5.45 | 245.35M |
| June 26, 2025 | 5.46 | 5.48 | 5.48 | 5.54 | 5.43 | 234.86M |
| June 25, 2025 | 5.44 | 5.46 | 5.46 | 5.48 | 5.37 | 225.46M |
| June 24, 2025 | 5.38 | 5.44 | 5.44 | 5.53 | 5.36 | 240.64M |
| June 23, 2025 | 5.2 | 5.33 | 5.33 | 5.33 | 5.16 | 124.93M |
| June 20, 2025 | 5.36 | 5.27 | 5.27 | 5.36 | 5.26 | 127.32M |
| June 19, 2025 | 5.4 | 5.33 | 5.33 | 5.5 | 5.32 | 218.09M |
| June 18, 2025 | 5.58 | 5.46 | 5.46 | 5.61 | 5.41 | 416.96M |
| June 17, 2025 | 5.58 | 5.74 | 5.74 | 5.85 | 5.5 | 695.38M |
| June 16, 2025 | 5.23 | 5.34 | 5.34 | 5.38 | 5.23 | 137.2M |
| June 13, 2025 | 5.36 | 5.23 | 5.23 | 5.38 | 5.22 | 184.86M |
| June 12, 2025 | 5.42 | 5.4 | 5.4 | 5.48 | 5.39 | 128.04M |
| June 11, 2025 | 5.42 | 5.47 | 5.47 | 5.53 | 5.4 | 153.01M |
| June 10, 2025 | 5.57 | 5.42 | 5.42 | 5.57 | 5.34 | 196.22M |
| June 09, 2025 | 5.53 | 5.53 | 5.53 | 5.6 | 5.52 | 139.63M |
| June 06, 2025 | 5.6 | 5.52 | 5.52 | 5.62 | 5.52 | 126.61M |
| June 05, 2025 | 5.57 | 5.6 | 5.6 | 5.64 | 5.47 | 225.14M |
| June 04, 2025 | 5.63 | 5.58 | 5.58 | 5.63 | 5.55 | 176.67M |
| June 03, 2025 | 5.68 | 5.63 | 5.62 | 5.76 | 5.55 | 203.98M |
| May 30, 2025 | 5.68 | 5.65 | 5.65 | 5.79 | 5.55 | 323.54M |
| May 29, 2025 | 5.53 | 5.67 | 5.67 | 5.7 | 5.48 | 364.13M |
| May 28, 2025 | 5.32 | 5.64 | 5.64 | 5.8 | 5.27 | 440.33M |
| May 27, 2025 | 5.42 | 5.32 | 5.32 | 5.42 | 5.3 | 159.65M |
| May 26, 2025 | 5.41 | 5.42 | 5.42 | 5.44 | 5.36 | 153.22M |