6.35
+0.03(+0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.34 | 6.35 | 6.35 | 6.42 | 6.33 | 23.73M |
| August 15, 2025 | 6.19 | 6.32 | 6.32 | 6.33 | 6.19 | 18.62M |
| August 14, 2025 | 6.39 | 6.2 | 6.2 | 6.4 | 6.18 | 23.56M |
| August 13, 2025 | 6.36 | 6.38 | 6.38 | 6.4 | 6.31 | 18.55M |
| August 12, 2025 | 6.39 | 6.34 | 6.34 | 6.39 | 6.28 | 12.66M |
| August 11, 2025 | 6.4 | 6.39 | 6.39 | 6.41 | 6.34 | 15.46M |
| August 08, 2025 | 6.38 | 6.39 | 6.39 | 6.41 | 6.36 | 12.9M |
| August 07, 2025 | 6.48 | 6.39 | 6.39 | 6.5 | 6.34 | 19.13M |
| August 06, 2025 | 6.38 | 6.48 | 6.48 | 6.5 | 6.37 | 20.74M |
| August 05, 2025 | 6.36 | 6.4 | 6.4 | 6.43 | 6.36 | 16.03M |
| August 04, 2025 | 6.18 | 6.35 | 6.35 | 6.36 | 6.15 | 16.16M |
| August 01, 2025 | 6.18 | 6.21 | 6.21 | 6.25 | 6.17 | 11.24M |
| July 31, 2025 | 6.25 | 6.18 | 6.18 | 6.31 | 6.14 | 17.75M |
| July 30, 2025 | 6.34 | 6.26 | 6.26 | 6.36 | 6.22 | 16.5M |
| July 29, 2025 | 6.37 | 6.37 | 6.37 | 6.39 | 6.31 | 15.54M |
| July 28, 2025 | 6.35 | 6.39 | 6.39 | 6.46 | 6.34 | 15.89M |
| July 25, 2025 | 6.36 | 6.35 | 6.35 | 6.39 | 6.3 | 17.53M |
| July 24, 2025 | 6.37 | 6.39 | 6.39 | 6.46 | 6.34 | 24.06M |
| July 23, 2025 | 6.46 | 6.37 | 6.37 | 6.64 | 6.37 | 33.38M |
| July 22, 2025 | 6.49 | 6.4 | 6.4 | 6.5 | 6.36 | 28.68M |
| July 21, 2025 | 6.41 | 6.49 | 6.49 | 6.5 | 6.38 | 32.53M |
| July 18, 2025 | 6.27 | 6.38 | 6.38 | 6.39 | 6.25 | 23.91M |
| July 17, 2025 | 6.22 | 6.28 | 6.28 | 6.3 | 6.14 | 18.48M |
| July 16, 2025 | 6.18 | 6.27 | 6.27 | 6.29 | 6.17 | 22.42M |
| July 15, 2025 | 6.16 | 6.18 | 6.18 | 6.21 | 6.11 | 17.51M |
| July 14, 2025 | 6.03 | 6.16 | 6.16 | 6.19 | 6.03 | 21.61M |
| July 11, 2025 | 6.04 | 6.05 | 6.05 | 6.09 | 6.02 | 13.66M |
| July 10, 2025 | 5.96 | 6.05 | 6.05 | 6.09 | 5.94 | 20.39M |
| July 09, 2025 | 5.96 | 5.97 | 5.97 | 6.03 | 5.96 | 15.76M |
| July 08, 2025 | 5.92 | 5.97 | 5.97 | 6 | 5.92 | 22.67M |
| July 07, 2025 | 5.91 | 5.94 | 5.94 | 5.95 | 5.88 | 11.47M |
| July 04, 2025 | 5.96 | 5.91 | 5.91 | 5.98 | 5.9 | 12.33M |
| July 03, 2025 | 5.99 | 5.97 | 5.97 | 6.01 | 5.92 | 12.07M |
| July 02, 2025 | 5.99 | 5.99 | 5.99 | 6.03 | 5.93 | 14.11M |
| July 01, 2025 | 5.98 | 6.03 | 6.03 | 6.07 | 5.94 | 19.86M |
| June 30, 2025 | 5.84 | 5.96 | 5.96 | 6.04 | 5.83 | 27.09M |
| June 27, 2025 | 5.84 | 5.84 | 5.84 | 5.91 | 5.82 | 14.03M |
| June 26, 2025 | 5.87 | 5.81 | 5.81 | 5.93 | 5.8 | 21.68M |
| June 25, 2025 | 5.76 | 5.9 | 5.9 | 6.05 | 5.74 | 38.43M |
| June 24, 2025 | 5.56 | 5.74 | 5.74 | 5.75 | 5.56 | 20.97M |
| June 23, 2025 | 5.45 | 5.56 | 5.56 | 5.59 | 5.45 | 15.51M |
| June 20, 2025 | 5.55 | 5.47 | 5.47 | 5.58 | 5.47 | 11.9M |
| June 19, 2025 | 5.63 | 5.55 | 5.55 | 5.7 | 5.52 | 14.31M |
| June 18, 2025 | 5.67 | 5.65 | 5.65 | 5.68 | 5.61 | 9.37M |
| June 17, 2025 | 5.69 | 5.69 | 5.69 | 5.72 | 5.65 | 8.76M |
| June 16, 2025 | 5.66 | 5.7 | 5.7 | 5.71 | 5.62 | 9.14M |
| June 13, 2025 | 5.78 | 5.68 | 5.68 | 5.78 | 5.65 | 17.52M |
| June 12, 2025 | 5.81 | 5.79 | 5.79 | 5.84 | 5.75 | 12.15M |
| June 11, 2025 | 5.76 | 5.82 | 5.82 | 5.91 | 5.75 | 16.88M |
| June 10, 2025 | 5.84 | 5.74 | 5.74 | 5.87 | 5.65 | 20.34M |
| June 09, 2025 | 5.83 | 5.85 | 5.85 | 5.88 | 5.8 | 13.4M |
| June 06, 2025 | 5.89 | 5.83 | 5.83 | 5.92 | 5.8 | 17.52M |
| June 05, 2025 | 5.88 | 5.92 | 5.92 | 5.93 | 5.81 | 16.41M |
| June 04, 2025 | 5.89 | 5.88 | 5.88 | 5.93 | 5.85 | 12.63M |
| June 03, 2025 | 5.86 | 5.86 | 5.86 | 5.93 | 5.83 | 12.41M |
| May 30, 2025 | 6.05 | 5.9 | 5.9 | 6.06 | 5.89 | 22.98M |
| May 29, 2025 | 5.96 | 6.07 | 6.07 | 6.14 | 5.95 | 21.31M |
| May 28, 2025 | 5.98 | 5.97 | 5.97 | 6.08 | 5.93 | 15.58M |
| May 27, 2025 | 6.02 | 6 | 6 | 6.02 | 5.87 | 18.57M |
| May 26, 2025 | 6.01 | 6.03 | 6.03 | 6.05 | 5.95 | 19.49M |