6.49
+0.01(+0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.59 | 6.49 | 6.49 | 6.69 | 6.44 | 59.34M |
| August 15, 2025 | 6.19 | 6.48 | 6.48 | 6.57 | 6.16 | 70.05M |
| August 14, 2025 | 6.3 | 6.17 | 6.17 | 6.39 | 6.16 | 61.69M |
| August 13, 2025 | 6 | 6.3 | 6.3 | 6.37 | 5.99 | 68.72M |
| August 12, 2025 | 6.06 | 6 | 6 | 6.07 | 5.97 | 28.59M |
| August 11, 2025 | 5.92 | 6.07 | 6.07 | 6.12 | 5.87 | 37.68M |
| August 08, 2025 | 5.94 | 5.95 | 5.95 | 6.02 | 5.92 | 32.14M |
| August 07, 2025 | 6.07 | 5.92 | 5.92 | 6.09 | 5.9 | 44.23M |
| August 06, 2025 | 5.9 | 6.06 | 6.06 | 6.15 | 5.82 | 71.95M |
| August 05, 2025 | 5.68 | 5.82 | 5.82 | 5.83 | 5.67 | 39.43M |
| August 04, 2025 | 5.58 | 5.68 | 5.68 | 5.69 | 5.54 | 21.96M |
| August 01, 2025 | 5.54 | 5.61 | 5.61 | 5.64 | 5.54 | 21.62M |
| July 31, 2025 | 5.61 | 5.55 | 5.55 | 5.63 | 5.52 | 23.72M |
| July 30, 2025 | 5.6 | 5.64 | 5.64 | 5.68 | 5.58 | 29.81M |
| July 29, 2025 | 5.66 | 5.6 | 5.6 | 5.68 | 5.51 | 32.91M |
| July 28, 2025 | 5.68 | 5.69 | 5.69 | 5.72 | 5.63 | 24.57M |
| July 25, 2025 | 5.68 | 5.66 | 5.66 | 5.72 | 5.65 | 20.34M |
| July 24, 2025 | 5.65 | 5.69 | 5.69 | 5.7 | 5.63 | 28.07M |
| July 23, 2025 | 5.76 | 5.65 | 5.65 | 5.77 | 5.63 | 32.92M |
| July 22, 2025 | 5.68 | 5.75 | 5.75 | 5.76 | 5.66 | 45.96M |
| July 21, 2025 | 5.6 | 5.68 | 5.68 | 5.7 | 5.58 | 33.26M |
| July 18, 2025 | 5.62 | 5.6 | 5.6 | 5.64 | 5.56 | 24.15M |
| July 17, 2025 | 5.62 | 5.6 | 5.6 | 5.65 | 5.56 | 28.95M |
| July 16, 2025 | 5.71 | 5.62 | 5.62 | 5.74 | 5.6 | 37.17M |
| July 15, 2025 | 5.78 | 5.7 | 5.7 | 5.85 | 5.67 | 58.35M |
| July 14, 2025 | 5.81 | 5.82 | 5.82 | 5.87 | 5.62 | 100.06M |
| July 11, 2025 | 5.92 | 5.75 | 5.75 | 6.11 | 5.72 | 173.9M |
| July 10, 2025 | 5.5 | 5.55 | 5.55 | 5.58 | 5.49 | 32.6M |
| July 09, 2025 | 5.65 | 5.53 | 5.53 | 5.68 | 5.51 | 54.74M |
| July 08, 2025 | 5.59 | 5.66 | 5.66 | 5.72 | 5.51 | 78.96M |
| July 07, 2025 | 5.46 | 5.57 | 5.57 | 5.59 | 5.4 | 69.52M |
| July 04, 2025 | 5.71 | 5.46 | 5.46 | 5.76 | 5.43 | 131.56M |
| July 03, 2025 | 5.99 | 5.85 | 5.85 | 6.1 | 5.58 | 201.43M |
| July 02, 2025 | 5.35 | 5.75 | 5.75 | 5.75 | 5.35 | 94.52M |
| July 01, 2025 | 5.09 | 5.23 | 5.23 | 5.23 | 5.08 | 28.54M |
| June 30, 2025 | 5.03 | 5.11 | 5.11 | 5.14 | 5.01 | 22.84M |
| June 27, 2025 | 4.97 | 5.02 | 5.02 | 5.06 | 4.97 | 12.02M |
| June 26, 2025 | 5.05 | 4.96 | 4.96 | 5.07 | 4.96 | 17.12M |
| June 25, 2025 | 5.07 | 5.06 | 5.06 | 5.12 | 5 | 24.14M |
| June 24, 2025 | 4.81 | 5.08 | 5.08 | 5.19 | 4.78 | 42.77M |
| June 23, 2025 | 4.75 | 4.81 | 4.81 | 4.84 | 4.72 | 15.12M |
| June 20, 2025 | 4.81 | 4.77 | 4.77 | 4.86 | 4.76 | 16.88M |
| June 19, 2025 | 4.91 | 4.81 | 4.81 | 4.94 | 4.78 | 16.75M |
| June 18, 2025 | 4.98 | 4.92 | 4.92 | 5 | 4.9 | 13.58M |
| June 17, 2025 | 4.97 | 4.99 | 4.99 | 5.03 | 4.95 | 11.4M |
| June 16, 2025 | 5.06 | 4.97 | 4.97 | 5.07 | 4.95 | 17.59M |
| June 13, 2025 | 5.08 | 5.04 | 5.04 | 5.12 | 5.03 | 14.98M |
| June 12, 2025 | 5.06 | 5.07 | 5.07 | 5.1 | 5.01 | 13.89M |
| June 11, 2025 | 5.06 | 5.06 | 5.06 | 5.1 | 5.03 | 13.77M |
| June 10, 2025 | 5.09 | 5.06 | 5.06 | 5.14 | 4.98 | 20.26M |
| June 09, 2025 | 5.09 | 5.1 | 5.1 | 5.14 | 5.06 | 17.36M |
| June 06, 2025 | 5.09 | 5.08 | 5.08 | 5.15 | 5.07 | 15.35M |
| June 05, 2025 | 5.11 | 5.09 | 5.09 | 5.14 | 5.04 | 17.4M |
| June 04, 2025 | 5.12 | 5.13 | 5.13 | 5.14 | 5.08 | 16.68M |
| June 03, 2025 | 5.1 | 5.11 | 5.11 | 5.17 | 5.07 | 20.37M |
| May 30, 2025 | 5.22 | 5.14 | 5.14 | 5.23 | 5.12 | 24.1M |
| May 29, 2025 | 5.25 | 5.22 | 5.22 | 5.37 | 5.19 | 40.01M |
| May 28, 2025 | 5.25 | 5.31 | 5.31 | 5.37 | 5.22 | 43.87M |
| May 27, 2025 | 5.04 | 5.29 | 5.29 | 5.34 | 4.97 | 67.71M |
| May 26, 2025 | 4.93 | 5.05 | 5.05 | 5.06 | 4.92 | 28.35M |