6.44
+0.03(+0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.47 | 6.44 | 6.44 | 6.6 | 6.4 | 144.35M |
| August 15, 2025 | 6.39 | 6.41 | 6.41 | 6.5 | 6.31 | 145.07M |
| August 14, 2025 | 6.24 | 6.48 | 6.48 | 6.6 | 6.07 | 229.78M |
| August 13, 2025 | 6 | 6.24 | 6.24 | 6.48 | 5.97 | 180.22M |
| August 12, 2025 | 6.12 | 6 | 6 | 6.24 | 5.96 | 93.22M |
| August 11, 2025 | 6.1 | 6.1 | 6.1 | 6.27 | 6.08 | 76.26M |
| August 08, 2025 | 6.08 | 6.1 | 6.1 | 6.23 | 6.06 | 80.77M |
| August 07, 2025 | 6.21 | 6.11 | 6.11 | 6.22 | 6.09 | 92.93M |
| August 06, 2025 | 6.17 | 6.21 | 6.21 | 6.26 | 6.14 | 114.39M |
| August 05, 2025 | 6.19 | 6.14 | 6.14 | 6.29 | 6.09 | 152.25M |
| August 04, 2025 | 5.86 | 6.13 | 6.13 | 6.14 | 5.81 | 135.49M |
| August 01, 2025 | 5.95 | 5.93 | 5.93 | 6.09 | 5.72 | 115.06M |
| July 31, 2025 | 5.81 | 5.96 | 5.96 | 6.03 | 5.78 | 122.74M |
| July 30, 2025 | 5.93 | 5.85 | 5.85 | 6.01 | 5.8 | 77.12M |
| July 29, 2025 | 5.88 | 5.93 | 5.93 | 5.93 | 5.81 | 74.86M |
| July 28, 2025 | 5.75 | 5.94 | 5.94 | 5.95 | 5.72 | 116.64M |
| July 25, 2025 | 5.71 | 5.72 | 5.72 | 5.78 | 5.65 | 45.19M |
| July 24, 2025 | 5.62 | 5.72 | 5.72 | 5.73 | 5.61 | 54.25M |
| July 23, 2025 | 5.76 | 5.65 | 5.65 | 5.8 | 5.64 | 71.94M |
| July 22, 2025 | 5.65 | 5.82 | 5.82 | 5.88 | 5.63 | 134.31M |
| July 21, 2025 | 5.63 | 5.65 | 5.65 | 5.65 | 5.59 | 56.22M |
| July 18, 2025 | 5.6 | 5.63 | 5.63 | 5.65 | 5.54 | 54.33M |
| July 17, 2025 | 5.54 | 5.62 | 5.62 | 5.63 | 5.5 | 51.45M |
| July 16, 2025 | 5.52 | 5.53 | 5.53 | 5.58 | 5.47 | 36.85M |
| July 15, 2025 | 5.64 | 5.52 | 5.52 | 5.66 | 5.47 | 70.68M |
| July 14, 2025 | 5.68 | 5.66 | 5.66 | 5.75 | 5.63 | 58.77M |
| July 11, 2025 | 5.75 | 5.71 | 5.71 | 5.77 | 5.66 | 63.47M |
| July 10, 2025 | 5.75 | 5.74 | 5.74 | 5.78 | 5.63 | 93.32M |
| July 09, 2025 | 5.9 | 5.84 | 5.84 | 6.04 | 5.81 | 116.24M |
| July 08, 2025 | 5.81 | 5.91 | 5.91 | 6 | 5.75 | 131.19M |
| July 07, 2025 | 5.84 | 5.8 | 5.8 | 5.9 | 5.65 | 106.64M |
| July 04, 2025 | 6.39 | 5.9 | 5.9 | 6.39 | 5.88 | 257.91M |
| July 03, 2025 | 5.58 | 6.14 | 6.14 | 6.14 | 5.57 | 87.42M |
| July 02, 2025 | 5.8 | 5.58 | 5.58 | 5.8 | 5.55 | 144.7M |
| July 01, 2025 | 5.8 | 5.85 | 5.85 | 5.99 | 5.71 | 182.36M |
| June 30, 2025 | 5.69 | 5.78 | 5.78 | 5.85 | 5.69 | 158.46M |
| June 27, 2025 | 5.67 | 5.62 | 5.62 | 5.95 | 5.6 | 198.02M |
| June 26, 2025 | 5.41 | 5.66 | 5.66 | 5.99 | 5.4 | 278.12M |
| June 25, 2025 | 5.28 | 5.45 | 5.45 | 5.5 | 5.26 | 185.22M |
| June 24, 2025 | 5.36 | 5.3 | 5.3 | 5.36 | 5.23 | 180.26M |
| June 23, 2025 | 4.98 | 5.41 | 5.41 | 5.41 | 4.96 | 181.69M |
| June 20, 2025 | 5.04 | 4.92 | 4.92 | 5.06 | 4.92 | 56.59M |
| June 19, 2025 | 5.23 | 5.12 | 5.12 | 5.23 | 5 | 96.85M |
| June 18, 2025 | 5.07 | 5.28 | 5.28 | 5.33 | 5.04 | 140.8M |
| June 17, 2025 | 5.03 | 5.09 | 5.09 | 5.13 | 4.95 | 61.85M |
| June 16, 2025 | 5.08 | 5.06 | 5.06 | 5.09 | 4.97 | 64.95M |
| June 13, 2025 | 4.96 | 5.04 | 5.04 | 5.09 | 4.94 | 86.48M |
| June 12, 2025 | 4.95 | 4.91 | 4.91 | 4.97 | 4.9 | 23.68M |
| June 11, 2025 | 4.93 | 4.95 | 4.95 | 4.98 | 4.91 | 23.68M |
| June 10, 2025 | 5.04 | 4.95 | 4.95 | 5.04 | 4.9 | 43.56M |
| June 09, 2025 | 5 | 5.05 | 5.05 | 5.12 | 4.99 | 47.92M |
| June 06, 2025 | 5.02 | 4.98 | 4.98 | 5.06 | 4.97 | 29.37M |
| June 05, 2025 | 5.03 | 5.01 | 5.01 | 5.05 | 4.92 | 35.4M |
| June 04, 2025 | 5.05 | 5.03 | 5.03 | 5.13 | 5.01 | 44.49M |
| June 03, 2025 | 5.06 | 5.08 | 5.08 | 5.15 | 5.04 | 56.62M |
| May 30, 2025 | 5.05 | 4.98 | 4.98 | 5.06 | 4.96 | 37.39M |
| May 29, 2025 | 4.9 | 5.06 | 5.06 | 5.06 | 4.9 | 60.05M |
| May 28, 2025 | 4.96 | 4.92 | 4.92 | 5.06 | 4.91 | 45.14M |
| May 27, 2025 | 4.92 | 4.98 | 4.98 | 5 | 4.87 | 41.94M |
| May 26, 2025 | 4.85 | 4.92 | 4.92 | 4.93 | 4.83 | 33.48M |