6.35
+0.19(+3.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 6.15 | 6.35 | 6.35 | 6.35 | 6.13 | 14.04M |
| August 21, 2025 | 6.24 | 6.16 | 6.16 | 6.28 | 6.13 | 13.21M |
| August 20, 2025 | 6.13 | 6.26 | 6.26 | 6.28 | 6.1 | 16.28M |
| August 19, 2025 | 6.15 | 6.1 | 6.1 | 6.2 | 6.03 | 19.3M |
| August 18, 2025 | 6.24 | 6.19 | 6.19 | 6.32 | 6.07 | 22.54M |
| August 15, 2025 | 5.84 | 6.2 | 6.2 | 6.2 | 5.84 | 22.69M |
| August 14, 2025 | 5.9 | 5.9 | 5.9 | 6.09 | 5.85 | 19.72M |
| August 13, 2025 | 5.74 | 5.97 | 5.97 | 5.97 | 5.74 | 21.45M |
| August 12, 2025 | 5.48 | 5.73 | 5.73 | 5.75 | 5.47 | 25.95M |
| August 11, 2025 | 5.37 | 5.48 | 5.48 | 5.48 | 5.33 | 10.53M |
| August 08, 2025 | 5.36 | 5.39 | 5.39 | 5.39 | 5.29 | 8.3M |
| August 07, 2025 | 5.26 | 5.37 | 5.37 | 5.38 | 5.24 | 11.68M |
| August 06, 2025 | 5.32 | 5.25 | 5.25 | 5.32 | 5.23 | 10.96M |
| August 05, 2025 | 5.38 | 5.34 | 5.34 | 5.45 | 5.31 | 11.08M |
| August 04, 2025 | 5.28 | 5.36 | 5.36 | 5.36 | 5.24 | 9.35M |
| August 01, 2025 | 5.26 | 5.28 | 5.28 | 5.28 | 5.21 | 7.18M |
| July 31, 2025 | 5.14 | 5.26 | 5.26 | 5.34 | 5.14 | 16.23M |
| July 30, 2025 | 5.2 | 5.16 | 5.16 | 5.2 | 5.08 | 10.43M |
| July 29, 2025 | 5.24 | 5.22 | 5.22 | 5.29 | 5.17 | 7.79M |
| July 28, 2025 | 5.19 | 5.27 | 5.27 | 5.36 | 5.19 | 9.9M |
| July 25, 2025 | 5.06 | 5.2 | 5.2 | 5.26 | 5.04 | 10.96M |
| July 24, 2025 | 5.08 | 5.07 | 5.07 | 5.15 | 5.04 | 8.16M |
| July 23, 2025 | 5.04 | 5.08 | 5.08 | 5.12 | 5.01 | 5.74M |
| July 22, 2025 | 5.08 | 5.03 | 5.03 | 5.11 | 4.97 | 8.46M |
| July 21, 2025 | 5.01 | 5.08 | 5.08 | 5.11 | 5.01 | 6.83M |
| July 18, 2025 | 5.05 | 5.02 | 5.02 | 5.06 | 4.95 | 8.34M |
| July 17, 2025 | 5.15 | 5.05 | 5.05 | 5.18 | 5 | 11.05M |
| July 16, 2025 | 5.18 | 5.15 | 5.15 | 5.21 | 5.07 | 9.15M |
| July 15, 2025 | 5.33 | 5.2 | 5.2 | 5.33 | 5.11 | 11.52M |
| July 14, 2025 | 5.31 | 5.33 | 5.33 | 5.4 | 5.26 | 4.76M |
| July 11, 2025 | 5.36 | 5.33 | 5.33 | 5.4 | 5.22 | 9.38M |
| July 10, 2025 | 5.4 | 5.37 | 5.37 | 5.58 | 5.31 | 11.02M |
| July 09, 2025 | 5.48 | 5.42 | 5.42 | 5.49 | 5.35 | 10.61M |
| July 08, 2025 | 5.31 | 5.48 | 5.48 | 5.53 | 5.27 | 12.81M |
| July 07, 2025 | 5.15 | 5.3 | 5.3 | 5.32 | 5.12 | 9.75M |
| July 04, 2025 | 5.11 | 5.17 | 5.17 | 5.23 | 5.11 | 10.99M |
| July 03, 2025 | 5.36 | 5.14 | 5.14 | 5.4 | 5.12 | 17.28M |
| July 02, 2025 | 5.34 | 5.36 | 5.36 | 5.45 | 5.26 | 13.92M |
| July 01, 2025 | 5.12 | 5.34 | 5.34 | 5.36 | 5.11 | 16.94M |
| June 30, 2025 | 4.99 | 5.12 | 5.12 | 5.13 | 4.89 | 17.84M |
| June 27, 2025 | 4.88 | 4.99 | 4.99 | 4.99 | 4.86 | 13.45M |
| June 26, 2025 | 4.88 | 4.86 | 4.86 | 4.95 | 4.81 | 13.27M |
| June 25, 2025 | 4.97 | 4.91 | 4.91 | 5.08 | 4.89 | 17.62M |
| June 24, 2025 | 4.89 | 4.97 | 4.97 | 5.03 | 4.88 | 12.96M |
| June 23, 2025 | 4.68 | 4.86 | 4.86 | 4.92 | 4.63 | 13.78M |
| June 20, 2025 | 4.87 | 4.73 | 4.73 | 4.97 | 4.7 | 17.33M |
| June 19, 2025 | 5.05 | 4.89 | 4.89 | 5.13 | 4.85 | 22.95M |
| June 18, 2025 | 5.1 | 5.11 | 5.11 | 5.17 | 4.98 | 15.36M |
| June 17, 2025 | 4.9 | 5.11 | 5.11 | 5.13 | 4.9 | 20.99M |
| June 16, 2025 | 4.73 | 4.89 | 4.89 | 4.92 | 4.7 | 18.87M |
| June 13, 2025 | 4.72 | 4.81 | 4.81 | 5 | 4.54 | 41.84M |
| June 12, 2025 | 4.83 | 4.77 | 4.77 | 4.87 | 4.64 | 21.18M |
| June 11, 2025 | 4.52 | 4.74 | 4.74 | 4.74 | 4.51 | 16.67M |
| June 10, 2025 | 4.51 | 4.51 | 4.51 | 4.68 | 4.45 | 19.72M |
| June 09, 2025 | 4.45 | 4.56 | 4.56 | 4.58 | 4.41 | 20.2M |
| June 06, 2025 | 4.23 | 4.44 | 4.44 | 4.44 | 4.23 | 21.51M |
| June 05, 2025 | 4.18 | 4.23 | 4.23 | 4.28 | 4.16 | 12.85M |
| June 04, 2025 | 4.13 | 4.16 | 4.16 | 4.29 | 4.11 | 19.17M |
| June 03, 2025 | 3.91 | 4.13 | 4.13 | 4.13 | 3.91 | 16.26M |
| May 30, 2025 | 3.91 | 3.93 | 3.93 | 3.95 | 3.89 | 6.45M |