6.12
-0.01(-0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.01 | 6.13 | 6.13 | 6.15 | 5.92 | 17.9M |
| September 04, 2025 | 5.97 | 6.02 | 6.02 | 6.09 | 5.97 | 16.63M |
| September 03, 2025 | 6.18 | 5.97 | 5.97 | 6.18 | 5.96 | 18.37M |
| September 02, 2025 | 6.21 | 6.14 | 6.14 | 6.22 | 6.06 | 22.15M |
| September 01, 2025 | 6.15 | 6.21 | 6.21 | 6.27 | 6.11 | 20.58M |
| August 29, 2025 | 6.33 | 6.15 | 6.15 | 6.33 | 6.13 | 28.29M |
| August 28, 2025 | 6.36 | 6.33 | 6.33 | 6.47 | 6.07 | 48.84M |
| August 27, 2025 | 6.61 | 6.38 | 6.38 | 6.8 | 6.37 | 56.51M |
| August 26, 2025 | 6.64 | 6.67 | 6.67 | 6.71 | 6.58 | 31.14M |
| August 25, 2025 | 6.66 | 6.64 | 6.64 | 6.69 | 6.57 | 31.87M |
| August 22, 2025 | 6.63 | 6.63 | 6.63 | 6.68 | 6.58 | 24.58M |
| August 21, 2025 | 6.7 | 6.66 | 6.66 | 6.73 | 6.63 | 27.27M |
| August 20, 2025 | 6.65 | 6.69 | 6.69 | 6.7 | 6.58 | 28.81M |
| August 19, 2025 | 6.65 | 6.62 | 6.62 | 6.66 | 6.53 | 29.37M |
| August 18, 2025 | 6.5 | 6.61 | 6.61 | 6.64 | 6.47 | 43.34M |
| August 15, 2025 | 6.38 | 6.47 | 6.47 | 6.47 | 6.37 | 19.09M |
| August 14, 2025 | 6.51 | 6.37 | 6.37 | 6.52 | 6.34 | 24.46M |
| August 13, 2025 | 6.53 | 6.5 | 6.5 | 6.53 | 6.45 | 20.41M |
| August 12, 2025 | 6.52 | 6.49 | 6.49 | 6.56 | 6.45 | 19.7M |
| August 11, 2025 | 6.49 | 6.53 | 6.53 | 6.54 | 6.48 | 19.9M |
| August 08, 2025 | 6.45 | 6.5 | 6.5 | 6.54 | 6.45 | 24.21M |
| August 07, 2025 | 6.48 | 6.48 | 6.48 | 6.52 | 6.46 | 19.98M |
| August 06, 2025 | 6.43 | 6.51 | 6.51 | 6.53 | 6.4 | 30.1M |
| August 05, 2025 | 6.4 | 6.48 | 6.48 | 6.54 | 6.39 | 32.17M |
| August 04, 2025 | 6.25 | 6.39 | 6.39 | 6.4 | 6.24 | 15.64M |
| August 01, 2025 | 6.26 | 6.31 | 6.31 | 6.35 | 6.24 | 16.1M |
| July 31, 2025 | 6.37 | 6.26 | 6.26 | 6.42 | 6.22 | 31.59M |
| July 30, 2025 | 6.46 | 6.38 | 6.38 | 6.48 | 6.34 | 27.6M |
| July 29, 2025 | 6.6 | 6.46 | 6.46 | 6.6 | 6.43 | 34.83M |
| July 28, 2025 | 6.52 | 6.6 | 6.6 | 6.61 | 6.45 | 38.6M |
| July 25, 2025 | 6.42 | 6.52 | 6.52 | 6.57 | 6.36 | 48.18M |
| July 24, 2025 | 6.45 | 6.42 | 6.42 | 6.46 | 6.4 | 24.67M |
| July 23, 2025 | 6.42 | 6.44 | 6.44 | 6.45 | 6.35 | 23.69M |
| July 22, 2025 | 6.48 | 6.41 | 6.41 | 6.49 | 6.38 | 26.04M |
| July 21, 2025 | 6.4 | 6.47 | 6.47 | 6.48 | 6.36 | 28.42M |
| July 18, 2025 | 6.49 | 6.4 | 6.4 | 6.51 | 6.34 | 45.08M |
| July 17, 2025 | 6.4 | 6.48 | 6.48 | 6.55 | 6.4 | 59.08M |
| July 16, 2025 | 6.61 | 6.47 | 6.47 | 6.78 | 6.45 | 114.63M |
| July 15, 2025 | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | 15.34M |
| July 14, 2025 | 7.63 | 7.67 | 7.67 | 7.69 | 7.45 | 39.68M |
| July 11, 2025 | 7.64 | 7.67 | 7.67 | 7.72 | 7.61 | 37.24M |
| July 10, 2025 | 7.61 | 7.66 | 7.66 | 7.78 | 7.54 | 48.19M |
| July 09, 2025 | 7.67 | 7.64 | 7.64 | 7.72 | 7.58 | 29.59M |
| July 08, 2025 | 7.63 | 7.67 | 7.67 | 7.7 | 7.61 | 29.46M |
| July 07, 2025 | 7.6 | 7.66 | 7.66 | 7.66 | 7.52 | 20.27M |
| July 04, 2025 | 7.8 | 7.63 | 7.63 | 7.82 | 7.6 | 36.8M |
| July 03, 2025 | 7.8 | 7.84 | 7.84 | 7.85 | 7.75 | 27.89M |
| July 02, 2025 | 7.85 | 7.78 | 7.78 | 7.89 | 7.71 | 33.73M |
| July 01, 2025 | 8.08 | 7.91 | 7.91 | 8.11 | 7.83 | 47.63M |
| June 30, 2025 | 7.9 | 7.96 | 7.96 | 8.02 | 7.84 | 68.42M |
| June 27, 2025 | 7.84 | 7.86 | 7.86 | 7.95 | 7.76 | 67.89M |
| June 26, 2025 | 7.83 | 7.74 | 7.74 | 8 | 7.74 | 106.91M |
| June 25, 2025 | 8.05 | 7.92 | 7.92 | 8.3 | 7.81 | 180.31M |
| June 24, 2025 | 7.16 | 7.65 | 7.65 | 7.65 | 7.16 | 74.92M |
| June 23, 2025 | 6.83 | 6.95 | 6.95 | 6.97 | 6.81 | 16.35M |
| June 20, 2025 | 6.94 | 6.9 | 6.9 | 7.02 | 6.86 | 16.66M |
| June 19, 2025 | 7.2 | 6.97 | 6.97 | 7.24 | 6.93 | 27.02M |
| June 18, 2025 | 7.24 | 7.22 | 7.22 | 7.28 | 7.16 | 19.82M |
| June 17, 2025 | 7.28 | 7.28 | 7.28 | 7.34 | 7.17 | 22.1M |
| June 16, 2025 | 7.25 | 7.28 | 7.28 | 7.34 | 7.23 | 20.2M |