6.28
+0.12(+1.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.07 | 6.16 | 6.16 | 6.17 | 6 | 7.08M |
| September 04, 2025 | 6.04 | 6.05 | 6.05 | 6.13 | 5.99 | 9.38M |
| September 03, 2025 | 6.15 | 6 | 6 | 6.19 | 5.98 | 8.65M |
| September 02, 2025 | 6.24 | 6.15 | 6.15 | 6.25 | 6.06 | 10.73M |
| September 01, 2025 | 6.22 | 6.23 | 6.23 | 6.32 | 6.13 | 10.19M |
| August 29, 2025 | 6.21 | 6.21 | 6.21 | 6.26 | 6.17 | 7.63M |
| August 28, 2025 | 6.19 | 6.21 | 6.21 | 6.29 | 6.02 | 13.61M |
| August 27, 2025 | 6.43 | 6.19 | 6.19 | 6.44 | 6.18 | 13.32M |
| August 26, 2025 | 6.32 | 6.4 | 6.4 | 6.45 | 6.28 | 12.96M |
| August 25, 2025 | 6.31 | 6.31 | 6.31 | 6.34 | 6.25 | 11.8M |
| August 22, 2025 | 6.38 | 6.31 | 6.31 | 6.39 | 6.25 | 12.91M |
| August 21, 2025 | 6.32 | 6.36 | 6.36 | 6.4 | 6.29 | 14.84M |
| August 20, 2025 | 6.22 | 6.3 | 6.3 | 6.3 | 6.22 | 13.04M |
| August 19, 2025 | 6.26 | 6.25 | 6.25 | 6.26 | 6.19 | 9.64M |
| 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 |