6.53
+0.23(+3.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.44 | 6.53 | 6.53 | 6.57 | 6.4 | 82.84M |
| August 15, 2025 | 6.27 | 6.3 | 6.3 | 6.34 | 6.25 | 41.14M |
| August 14, 2025 | 6.49 | 6.29 | 6.29 | 6.51 | 6.28 | 69.83M |
| August 13, 2025 | 6.38 | 6.46 | 6.46 | 6.57 | 6.36 | 69.63M |
| August 12, 2025 | 6.45 | 6.37 | 6.37 | 6.47 | 6.35 | 48.03M |
| August 11, 2025 | 6.51 | 6.42 | 6.42 | 6.51 | 6.37 | 71.39M |
| August 08, 2025 | 6.22 | 6.47 | 6.47 | 6.49 | 6.17 | 107.69M |
| August 07, 2025 | 6.24 | 6.22 | 6.22 | 6.32 | 6.21 | 63.89M |
| August 06, 2025 | 6.25 | 6.21 | 6.21 | 6.27 | 6.17 | 51.49M |
| August 05, 2025 | 6.15 | 6.22 | 6.22 | 6.28 | 6.12 | 64.36M |
| August 04, 2025 | 6.14 | 6.14 | 6.14 | 6.17 | 6.1 | 38.7M |
| August 01, 2025 | 6.11 | 6.14 | 6.14 | 6.19 | 6.08 | 40.03M |
| July 31, 2025 | 6.21 | 6.09 | 6.09 | 6.25 | 6.08 | 58.8M |
| July 30, 2025 | 6.24 | 6.18 | 6.18 | 6.35 | 6.14 | 87.77M |
| July 29, 2025 | 6.19 | 6.3 | 6.3 | 6.35 | 6.16 | 112.83M |
| July 28, 2025 | 6.15 | 6.18 | 6.18 | 6.25 | 6.11 | 86.75M |
| July 25, 2025 | 6.52 | 6.17 | 6.17 | 6.53 | 6.13 | 152.83M |
| July 24, 2025 | 6.4 | 6.42 | 6.42 | 6.53 | 6.2 | 248.86M |
| July 23, 2025 | 7.56 | 6.81 | 6.81 | 7.61 | 6.65 | 409.07M |
| July 22, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.66 | 98.66M |
| July 21, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.2 | 72.73M |
| July 18, 2025 | 5.63 | 5.72 | 5.72 | 5.8 | 5.61 | 43.83M |
| July 17, 2025 | 5.59 | 5.6 | 5.6 | 5.62 | 5.53 | 21.95M |
| July 16, 2025 | 5.7 | 5.6 | 5.6 | 5.72 | 5.58 | 31.66M |
| July 15, 2025 | 5.65 | 5.72 | 5.72 | 5.78 | 5.6 | 45.48M |
| July 14, 2025 | 5.63 | 5.63 | 5.63 | 5.66 | 5.6 | 19.34M |
| July 11, 2025 | 5.62 | 5.63 | 5.63 | 5.64 | 5.57 | 19.09M |
| July 10, 2025 | 5.59 | 5.62 | 5.62 | 5.62 | 5.55 | 24.44M |
| July 09, 2025 | 5.65 | 5.61 | 5.61 | 5.68 | 5.58 | 26.87M |
| July 08, 2025 | 5.69 | 5.64 | 5.64 | 5.69 | 5.62 | 26.56M |
| July 07, 2025 | 5.7 | 5.68 | 5.68 | 5.73 | 5.66 | 23.94M |
| July 04, 2025 | 5.75 | 5.68 | 5.68 | 5.75 | 5.65 | 27.16M |
| July 03, 2025 | 5.74 | 5.7 | 5.7 | 5.77 | 5.64 | 35.85M |
| July 02, 2025 | 6.01 | 5.73 | 5.73 | 6.01 | 5.71 | 60.43M |
| July 01, 2025 | 5.85 | 5.97 | 5.97 | 6.08 | 5.69 | 100.64M |
| June 30, 2025 | 6.01 | 5.8 | 5.8 | 6.01 | 5.74 | 89.83M |
| June 27, 2025 | 5.61 | 5.71 | 5.71 | 5.78 | 5.61 | 52.86M |
| June 26, 2025 | 5.68 | 5.58 | 5.58 | 5.71 | 5.56 | 53.71M |
| June 25, 2025 | 5.45 | 5.61 | 5.55 | 5.65 | 5.41 | 57.25M |
| June 24, 2025 | 5.38 | 5.4 | 5.34 | 5.43 | 5.33 | 35.5M |
| June 23, 2025 | 5.3 | 5.31 | 5.25 | 5.38 | 5.26 | 32.86M |
| June 20, 2025 | 5.22 | 5.19 | 5.19 | 5.24 | 5.18 | 7.65M |
| June 19, 2025 | 5.25 | 5.2 | 5.2 | 5.28 | 5.18 | 13.76M |
| June 18, 2025 | 5.3 | 5.26 | 5.26 | 5.3 | 5.2 | 14.79M |
| June 17, 2025 | 5.35 | 5.32 | 5.32 | 5.37 | 5.28 | 17M |
| June 16, 2025 | 5.3 | 5.38 | 5.38 | 5.38 | 5.29 | 20.84M |
| June 13, 2025 | 5.29 | 5.29 | 5.29 | 5.31 | 5.26 | 13.05M |
| June 12, 2025 | 5.28 | 5.3 | 5.3 | 5.32 | 5.24 | 15.76M |
| June 11, 2025 | 5.3 | 5.3 | 5.3 | 5.36 | 5.28 | 15.96M |
| June 10, 2025 | 5.34 | 5.26 | 5.26 | 5.35 | 5.23 | 16.14M |
| June 09, 2025 | 5.41 | 5.32 | 5.32 | 5.42 | 5.31 | 21.39M |
| June 06, 2025 | 5.29 | 5.36 | 5.36 | 5.45 | 5.26 | 29.09M |
| June 05, 2025 | 5.23 | 5.24 | 5.24 | 5.29 | 5.23 | 17.29M |
| June 04, 2025 | 5.12 | 5.28 | 5.28 | 5.48 | 5.12 | 33.29M |
| June 03, 2025 | 5.18 | 5.14 | 5.14 | 5.19 | 5.05 | 19.59M |
| May 30, 2025 | 5.18 | 5.22 | 5.22 | 5.23 | 5.17 | 10.98M |
| May 29, 2025 | 5.18 | 5.21 | 5.21 | 5.22 | 5.16 | 11.13M |
| May 28, 2025 | 5.21 | 5.18 | 5.18 | 5.24 | 5.16 | 9.25M |
| May 27, 2025 | 5.27 | 5.2 | 5.2 | 5.27 | 5.16 | 15.51M |
| May 26, 2025 | 5.25 | 5.28 | 5.28 | 5.29 | 5.2 | 15.17M |