6.13
-0.06(-0.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.18 | 6.13 | 6.13 | 6.25 | 6.12 | 23.86M |
| August 15, 2025 | 6.2 | 6.19 | 6.19 | 6.27 | 6.13 | 13.3M |
| August 14, 2025 | 6.35 | 6.19 | 6.19 | 6.35 | 6.18 | 17.65M |
| August 13, 2025 | 6.37 | 6.33 | 6.33 | 6.39 | 6.26 | 18.4M |
| August 12, 2025 | 6.37 | 6.37 | 6.37 | 6.52 | 6.35 | 27.94M |
| August 11, 2025 | 6.36 | 6.37 | 6.37 | 6.4 | 6.3 | 13.52M |
| August 08, 2025 | 6.33 | 6.35 | 6.35 | 6.46 | 6.28 | 21.86M |
| August 07, 2025 | 6.35 | 6.33 | 6.33 | 6.48 | 6.32 | 20.84M |
| August 06, 2025 | 6.44 | 6.33 | 6.33 | 6.48 | 6.32 | 17.1M |
| August 05, 2025 | 6.44 | 6.44 | 6.44 | 6.53 | 6.35 | 15.46M |
| August 04, 2025 | 6.41 | 6.43 | 6.43 | 6.45 | 6.24 | 20.88M |
| August 01, 2025 | 6.38 | 6.45 | 6.45 | 6.55 | 6.38 | 20.32M |
| July 31, 2025 | 6.45 | 6.37 | 6.37 | 6.49 | 6.35 | 17.98M |
| July 30, 2025 | 6.45 | 6.44 | 6.44 | 6.5 | 6.37 | 16.93M |
| July 29, 2025 | 6.47 | 6.47 | 6.47 | 6.51 | 6.35 | 16.43M |
| July 28, 2025 | 6.51 | 6.48 | 6.48 | 6.56 | 6.43 | 17.92M |
| July 25, 2025 | 6.53 | 6.49 | 6.49 | 6.58 | 6.45 | 16.01M |
| July 24, 2025 | 6.4 | 6.47 | 6.47 | 6.48 | 6.36 | 16.04M |
| July 23, 2025 | 6.49 | 6.4 | 6.4 | 6.54 | 6.38 | 19.44M |
| July 22, 2025 | 6.46 | 6.52 | 6.52 | 6.56 | 6.39 | 24.29M |
| July 21, 2025 | 6.27 | 6.45 | 6.45 | 6.47 | 6.26 | 26.9M |
| July 18, 2025 | 6.22 | 6.23 | 6.23 | 6.29 | 6.16 | 16.89M |
| July 17, 2025 | 6.06 | 6.21 | 6.21 | 6.22 | 6.05 | 19.62M |
| July 16, 2025 | 5.96 | 6.08 | 6.08 | 6.1 | 5.87 | 25.24M |
| July 15, 2025 | 6.08 | 5.96 | 5.96 | 6.08 | 5.82 | 42.45M |
| July 14, 2025 | 6.22 | 6.29 | 6.29 | 6.32 | 6.19 | 15.68M |
| July 11, 2025 | 6.22 | 6.22 | 6.22 | 6.29 | 6.19 | 15.4M |
| July 10, 2025 | 6.18 | 6.22 | 6.22 | 6.32 | 6.17 | 23.61M |
| July 09, 2025 | 6 | 6.21 | 6.21 | 6.31 | 5.96 | 30.82M |
| July 08, 2025 | 5.96 | 6.01 | 6.01 | 6.06 | 5.94 | 16.02M |
| July 07, 2025 | 5.94 | 5.98 | 5.98 | 6.16 | 5.93 | 25.93M |
| July 04, 2025 | 5.92 | 5.91 | 5.91 | 5.99 | 5.89 | 19.45M |
| July 03, 2025 | 5.85 | 5.92 | 5.92 | 5.95 | 5.82 | 19.95M |
| July 02, 2025 | 5.74 | 5.81 | 5.81 | 5.85 | 5.71 | 15.53M |
| July 01, 2025 | 5.6 | 5.75 | 5.75 | 5.75 | 5.6 | 13.27M |
| June 30, 2025 | 5.58 | 5.6 | 5.6 | 5.63 | 5.57 | 7.12M |
| June 27, 2025 | 5.55 | 5.58 | 5.58 | 5.59 | 5.52 | 7.22M |
| June 26, 2025 | 5.56 | 5.53 | 5.53 | 5.62 | 5.52 | 6.99M |
| June 25, 2025 | 5.62 | 5.56 | 5.56 | 5.62 | 5.5 | 9.49M |
| June 24, 2025 | 5.45 | 5.58 | 5.58 | 5.6 | 5.43 | 10.58M |
| June 23, 2025 | 5.34 | 5.43 | 5.43 | 5.44 | 5.29 | 10.3M |
| June 20, 2025 | 5.31 | 5.35 | 5.35 | 5.4 | 5.29 | 7.85M |
| June 19, 2025 | 5.38 | 5.32 | 5.32 | 5.4 | 5.27 | 11.25M |
| June 18, 2025 | 5.45 | 5.39 | 5.39 | 5.48 | 5.38 | 8.53M |
| June 17, 2025 | 5.47 | 5.48 | 5.48 | 5.57 | 5.45 | 8.81M |
| June 16, 2025 | 5.48 | 5.47 | 5.47 | 5.55 | 5.45 | 11.82M |
| June 13, 2025 | 5.63 | 5.49 | 5.49 | 5.65 | 5.48 | 14.68M |
| June 12, 2025 | 5.66 | 5.64 | 5.64 | 5.68 | 5.6 | 10.08M |
| June 11, 2025 | 5.67 | 5.66 | 5.66 | 5.76 | 5.65 | 12.79M |
| June 10, 2025 | 5.62 | 5.68 | 5.68 | 5.85 | 5.6 | 27.06M |
| June 09, 2025 | 5.44 | 5.59 | 5.59 | 5.6 | 5.41 | 15.05M |
| June 06, 2025 | 5.4 | 5.44 | 5.44 | 5.46 | 5.4 | 6.45M |
| June 05, 2025 | 5.48 | 5.41 | 5.41 | 5.49 | 5.39 | 8.77M |
| June 04, 2025 | 5.46 | 5.48 | 5.48 | 5.49 | 5.42 | 9.55M |
| June 03, 2025 | 5.39 | 5.48 | 5.48 | 5.49 | 5.35 | 12.17M |
| May 30, 2025 | 5.4 | 5.38 | 5.38 | 5.43 | 5.36 | 8.31M |
| May 29, 2025 | 5.34 | 5.39 | 5.39 | 5.44 | 5.31 | 10.35M |
| May 28, 2025 | 5.44 | 5.34 | 5.34 | 5.44 | 5.33 | 8.53M |
| May 27, 2025 | 5.36 | 5.42 | 5.42 | 5.43 | 5.32 | 11.48M |
| May 26, 2025 | 5.41 | 5.35 | 5.35 | 5.42 | 5.32 | 8.94M |