6.54
+0.14(+2.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 6.43 | 6.54 | 6.54 | 6.6 | 6.41 | 64.65M |
| August 21, 2025 | 6.4 | 6.4 | 6.4 | 6.46 | 6.36 | 38.2M |
| August 20, 2025 | 6.39 | 6.43 | 6.43 | 6.45 | 6.31 | 48.7M |
| August 19, 2025 | 6.27 | 6.42 | 6.42 | 6.46 | 6.25 | 77.06M |
| August 18, 2025 | 6.2 | 6.25 | 6.25 | 6.28 | 6.14 | 49.29M |
| August 15, 2025 | 6.09 | 6.21 | 6.21 | 6.22 | 6.07 | 42.46M |
| August 14, 2025 | 6.27 | 6.11 | 6.11 | 6.33 | 6.1 | 50.84M |
| August 13, 2025 | 6.29 | 6.25 | 6.25 | 6.33 | 6.15 | 60.46M |
| August 12, 2025 | 6.24 | 6.17 | 6.17 | 6.39 | 6.14 | 71.41M |
| August 11, 2025 | 5.97 | 6.12 | 6.12 | 6.15 | 5.97 | 48.65M |
| August 08, 2025 | 6.03 | 5.98 | 5.98 | 6.04 | 5.96 | 30.44M |
| August 07, 2025 | 6.03 | 6.05 | 6.05 | 6.11 | 6.03 | 28.58M |
| August 06, 2025 | 6.03 | 6.05 | 6.05 | 6.07 | 6.01 | 27.55M |
| August 05, 2025 | 6.05 | 6.07 | 6.07 | 6.11 | 6.03 | 26.15M |
| August 04, 2025 | 6.11 | 6.06 | 6.06 | 6.13 | 5.97 | 32.28M |
| August 01, 2025 | 6.18 | 6.17 | 6.17 | 6.19 | 6.11 | 35.3M |
| July 31, 2025 | 6.05 | 6.19 | 6.19 | 6.23 | 5.99 | 81.77M |
| July 30, 2025 | 6.1 | 6.06 | 6.06 | 6.15 | 6.02 | 37.49M |
| July 29, 2025 | 6.03 | 6.15 | 6.15 | 6.16 | 5.93 | 53.28M |
| July 28, 2025 | 5.92 | 6.03 | 6.03 | 6.14 | 5.91 | 52.48M |
| July 25, 2025 | 5.96 | 5.93 | 5.93 | 5.97 | 5.91 | 20.68M |
| July 24, 2025 | 5.89 | 5.97 | 5.97 | 5.99 | 5.87 | 33.54M |
| July 23, 2025 | 5.93 | 5.89 | 5.89 | 5.97 | 5.88 | 32.46M |
| July 22, 2025 | 5.96 | 5.94 | 5.94 | 6.01 | 5.92 | 34.3M |
| July 21, 2025 | 5.91 | 5.99 | 5.99 | 5.99 | 5.9 | 25.34M |
| July 18, 2025 | 5.96 | 5.94 | 5.94 | 5.97 | 5.91 | 20.69M |
| July 17, 2025 | 5.95 | 5.96 | 5.96 | 6.03 | 5.93 | 23.26M |
| July 16, 2025 | 5.9 | 5.94 | 5.94 | 5.97 | 5.86 | 20.95M |
| July 15, 2025 | 5.95 | 5.88 | 5.88 | 5.97 | 5.83 | 35.06M |
| July 14, 2025 | 6.04 | 5.97 | 5.97 | 6.04 | 5.95 | 27.27M |
| July 11, 2025 | 5.96 | 6.03 | 6.03 | 6.05 | 5.94 | 34.27M |
| July 10, 2025 | 5.96 | 5.98 | 5.98 | 6.02 | 5.93 | 22.52M |
| July 09, 2025 | 6.07 | 5.98 | 5.98 | 6.08 | 5.96 | 31.7M |
| July 08, 2025 | 6.04 | 6.05 | 6.05 | 6.07 | 6.01 | 24.62M |
| July 07, 2025 | 6 | 6.04 | 6.04 | 6.05 | 5.95 | 26.84M |
| July 04, 2025 | 6.16 | 6.02 | 6.02 | 6.18 | 6.02 | 45.29M |
| July 03, 2025 | 6.12 | 6.19 | 6.19 | 6.21 | 6.12 | 46.36M |
| July 02, 2025 | 6.09 | 6.23 | 6.23 | 6.55 | 6.05 | 88.18M |
| July 01, 2025 | 6.08 | 6.09 | 6.09 | 6.2 | 6.02 | 50.08M |
| June 30, 2025 | 6 | 6.01 | 6.01 | 6.02 | 5.97 | 32.25M |
| June 27, 2025 | 6.03 | 5.99 | 5.99 | 6.07 | 5.97 | 45.98M |
| June 26, 2025 | 6.1 | 6.07 | 6.07 | 6.15 | 6.04 | 49.52M |
| June 25, 2025 | 6.21 | 6.15 | 6.15 | 6.27 | 6.09 | 58.79M |
| June 24, 2025 | 6.07 | 6.14 | 6.14 | 6.21 | 6.05 | 68.94M |
| June 23, 2025 | 6.09 | 6.13 | 6.13 | 6.21 | 5.94 | 61.83M |
| June 20, 2025 | 5.81 | 6.09 | 6.09 | 6.31 | 5.81 | 79.86M |
| June 19, 2025 | 6.1 | 5.85 | 5.85 | 6.1 | 5.85 | 54.45M |
| June 18, 2025 | 5.96 | 6.12 | 6.12 | 6.15 | 5.91 | 68.19M |
| June 17, 2025 | 5.87 | 6 | 6 | 6.03 | 5.86 | 57.16M |
| June 16, 2025 | 5.8 | 5.84 | 5.84 | 5.92 | 5.8 | 27.04M |
| June 13, 2025 | 5.9 | 5.86 | 5.86 | 5.97 | 5.83 | 44.82M |
| June 12, 2025 | 6.06 | 5.95 | 5.95 | 6.07 | 5.94 | 48.43M |
| June 11, 2025 | 6.07 | 6.08 | 6.08 | 6.11 | 5.99 | 45.5M |
| June 10, 2025 | 6.17 | 6.06 | 6.06 | 6.24 | 5.93 | 80.2M |
| June 09, 2025 | 6.09 | 6.2 | 6.2 | 6.24 | 6.05 | 96.04M |
| June 06, 2025 | 6.14 | 6.02 | 6.02 | 6.14 | 6 | 51.09M |
| June 05, 2025 | 6.21 | 6.11 | 6.11 | 6.22 | 6.08 | 74.78M |
| June 04, 2025 | 6.23 | 6.21 | 6.21 | 6.27 | 6.14 | 75.09M |
| June 03, 2025 | 6.14 | 6.21 | 6.21 | 6.28 | 6.14 | 106.02M |
| May 30, 2025 | 6.51 | 6.33 | 6.33 | 6.65 | 6.32 | 182.04M |