6.23
-0.02(-0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.29 | 6.23 | 6.23 | 6.29 | 6.2 | 11.38M |
| August 15, 2025 | 6.18 | 6.25 | 6.25 | 6.25 | 6.16 | 8.24M |
| August 14, 2025 | 6.29 | 6.18 | 6.18 | 6.33 | 6.18 | 10.38M |
| August 13, 2025 | 6.38 | 6.29 | 6.29 | 6.38 | 6.25 | 11.69M |
| August 12, 2025 | 6.46 | 6.35 | 6.35 | 6.48 | 6.33 | 14M |
| August 11, 2025 | 6.41 | 6.43 | 6.43 | 6.49 | 6.38 | 18.61M |
| August 08, 2025 | 6.39 | 6.39 | 6.39 | 6.41 | 6.32 | 9.09M |
| August 07, 2025 | 6.42 | 6.38 | 6.38 | 6.42 | 6.3 | 8.44M |
| August 06, 2025 | 6.36 | 6.38 | 6.38 | 6.43 | 6.34 | 10.72M |
| August 05, 2025 | 6.34 | 6.35 | 6.35 | 6.38 | 6.27 | 10.31M |
| August 04, 2025 | 6.27 | 6.34 | 6.34 | 6.36 | 6.22 | 12.77M |
| August 01, 2025 | 6.27 | 6.29 | 6.29 | 6.38 | 6.25 | 11.76M |
| July 31, 2025 | 6.38 | 6.29 | 6.29 | 6.43 | 6.24 | 16.74M |
| July 30, 2025 | 6.66 | 6.4 | 6.4 | 6.67 | 6.35 | 29.01M |
| July 29, 2025 | 6.66 | 6.57 | 6.57 | 6.76 | 6.48 | 39.38M |
| July 28, 2025 | 6.61 | 6.75 | 6.75 | 6.99 | 6.61 | 64.13M |
| July 25, 2025 | 6.61 | 6.67 | 6.67 | 7.04 | 6.55 | 82.34M |
| July 24, 2025 | 6.42 | 6.4 | 6.4 | 6.5 | 6.27 | 24.73M |
| July 23, 2025 | 6.27 | 6.24 | 6.24 | 6.35 | 6.2 | 21.56M |
| July 22, 2025 | 6.35 | 6.26 | 6.26 | 6.52 | 6.23 | 27.72M |
| July 21, 2025 | 6.07 | 6.35 | 6.35 | 6.36 | 6.04 | 28.19M |
| July 18, 2025 | 5.97 | 6.03 | 6.03 | 6.04 | 5.95 | 14.28M |
| July 17, 2025 | 5.94 | 5.93 | 5.93 | 5.98 | 5.9 | 8.43M |
| July 16, 2025 | 5.87 | 5.9 | 5.9 | 5.92 | 5.83 | 9.63M |
| July 15, 2025 | 6 | 5.87 | 5.87 | 6.02 | 5.84 | 11.72M |
| July 14, 2025 | 5.92 | 5.98 | 5.98 | 5.99 | 5.89 | 13.11M |
| July 11, 2025 | 5.98 | 5.92 | 5.92 | 6.05 | 5.91 | 21.4M |
| July 10, 2025 | 5.88 | 5.9 | 5.9 | 5.93 | 5.85 | 11.87M |
| July 09, 2025 | 5.86 | 5.85 | 5.85 | 5.9 | 5.82 | 9.04M |
| July 08, 2025 | 5.85 | 5.88 | 5.88 | 5.89 | 5.83 | 10.25M |
| July 07, 2025 | 5.75 | 5.86 | 5.86 | 5.88 | 5.74 | 12.63M |
| July 04, 2025 | 5.88 | 5.75 | 5.75 | 5.89 | 5.74 | 15.22M |
| July 03, 2025 | 5.88 | 5.89 | 5.89 | 5.95 | 5.82 | 14.65M |
| July 02, 2025 | 5.89 | 5.86 | 5.86 | 5.94 | 5.83 | 14.2M |
| July 01, 2025 | 5.85 | 5.9 | 5.9 | 5.96 | 5.83 | 17.99M |
| June 30, 2025 | 5.96 | 5.86 | 5.86 | 5.99 | 5.81 | 23.09M |
| June 27, 2025 | 5.82 | 5.95 | 5.95 | 6.19 | 5.8 | 34.63M |
| June 26, 2025 | 5.83 | 5.76 | 5.76 | 5.84 | 5.72 | 13.87M |
| June 25, 2025 | 5.92 | 5.83 | 5.83 | 5.94 | 5.76 | 22.42M |
| June 24, 2025 | 5.9 | 5.94 | 5.94 | 5.95 | 5.79 | 17.57M |
| June 23, 2025 | 5.71 | 5.9 | 5.9 | 5.95 | 5.65 | 22.15M |
| June 20, 2025 | 5.99 | 5.76 | 5.76 | 5.99 | 5.73 | 28.54M |
| June 19, 2025 | 6.38 | 5.99 | 5.99 | 6.4 | 5.95 | 43.33M |
| June 18, 2025 | 6.56 | 6.33 | 6.33 | 6.78 | 6.28 | 73.6M |
| June 17, 2025 | 5.96 | 6.6 | 6.6 | 6.6 | 5.95 | 84.4M |
| June 16, 2025 | 5.92 | 6 | 6 | 6.01 | 5.85 | 26.11M |
| June 13, 2025 | 6.24 | 5.91 | 5.91 | 6.3 | 5.89 | 49.63M |
| June 12, 2025 | 6.11 | 6.16 | 6.16 | 6.25 | 6.04 | 50.4M |
| June 11, 2025 | 6.45 | 6.2 | 6.2 | 6.58 | 6.16 | 68.36M |
| June 10, 2025 | 6.8 | 6.57 | 6.57 | 6.8 | 6.41 | 112.65M |
| June 09, 2025 | 6.3 | 6.81 | 6.81 | 6.81 | 6.28 | 81.95M |
| June 06, 2025 | 5.65 | 6.19 | 6.19 | 6.19 | 5.62 | 74.19M |
| June 05, 2025 | 5.59 | 5.63 | 5.63 | 5.78 | 5.56 | 12.34M |
| June 04, 2025 | 5.62 | 5.61 | 5.61 | 5.63 | 5.53 | 8.54M |
| June 03, 2025 | 5.53 | 5.6 | 5.6 | 5.65 | 5.53 | 9.32M |
| May 30, 2025 | 5.65 | 5.56 | 5.56 | 5.68 | 5.55 | 14.95M |
| May 29, 2025 | 5.65 | 5.67 | 5.67 | 5.72 | 5.55 | 25.97M |
| May 28, 2025 | 5.95 | 5.77 | 5.77 | 5.95 | 5.63 | 41.72M |
| May 27, 2025 | 5.58 | 6.01 | 6.01 | 6.15 | 5.58 | 42.37M |
| May 26, 2025 | 5.6 | 5.6 | 5.6 | 5.66 | 5.58 | 5.28M |