6.06
+0.07(+1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.99 | 6.06 | 6.06 | 6.11 | 5.99 | 45.2M |
| August 15, 2025 | 5.94 | 5.99 | 5.99 | 6 | 5.72 | 62.47M |
| August 14, 2025 | 6.06 | 6 | 6 | 6.18 | 5.99 | 54.21M |
| August 13, 2025 | 6.07 | 6.06 | 6.06 | 6.1 | 6.01 | 38.64M |
| August 12, 2025 | 6.15 | 6.07 | 6.07 | 6.19 | 6.05 | 43.6M |
| August 11, 2025 | 6.07 | 6.12 | 6.12 | 6.15 | 6 | 46.26M |
| August 08, 2025 | 5.98 | 6.13 | 6.13 | 6.25 | 5.95 | 79.5M |
| August 07, 2025 | 5.96 | 6.02 | 6.02 | 6.27 | 5.95 | 96.05M |
| August 06, 2025 | 6.25 | 6 | 6 | 6.28 | 5.97 | 105.8M |
| August 05, 2025 | 6.64 | 6.2 | 6.2 | 6.7 | 6.17 | 147.02M |
| August 04, 2025 | 6.83 | 6.65 | 6.65 | 6.94 | 6.28 | 236.81M |
| August 01, 2025 | 6.09 | 6.53 | 6.53 | 6.53 | 6.08 | 117.65M |
| July 31, 2025 | 5.4 | 5.94 | 5.94 | 5.94 | 5.36 | 114.34M |
| July 30, 2025 | 5.43 | 5.4 | 5.4 | 5.47 | 5.33 | 36.22M |
| July 29, 2025 | 5.42 | 5.41 | 5.41 | 5.44 | 5.34 | 31.57M |
| July 28, 2025 | 5.33 | 5.36 | 5.36 | 5.42 | 5.32 | 24.88M |
| July 25, 2025 | 5.44 | 5.36 | 5.36 | 5.52 | 5.35 | 52.79M |
| July 24, 2025 | 5.32 | 5.53 | 5.53 | 5.67 | 5.32 | 77.7M |
| July 23, 2025 | 5.33 | 5.32 | 5.32 | 5.39 | 5.3 | 28.13M |
| July 22, 2025 | 5.37 | 5.35 | 5.35 | 5.41 | 5.34 | 26.85M |
| July 21, 2025 | 5.37 | 5.39 | 5.39 | 5.41 | 5.35 | 24.53M |
| July 18, 2025 | 5.39 | 5.36 | 5.36 | 5.41 | 5.32 | 27.88M |
| July 17, 2025 | 5.46 | 5.41 | 5.41 | 5.52 | 5.35 | 43.05M |
| July 16, 2025 | 5.25 | 5.42 | 5.42 | 5.64 | 5.23 | 87.44M |
| July 15, 2025 | 5.28 | 5.24 | 5.24 | 5.31 | 5.18 | 37.26M |
| July 14, 2025 | 5.38 | 5.32 | 5.32 | 5.45 | 5.28 | 40.45M |
| July 11, 2025 | 5.39 | 5.38 | 5.38 | 5.42 | 5.32 | 42.39M |
| July 10, 2025 | 5.44 | 5.41 | 5.41 | 5.48 | 5.36 | 39.1M |
| July 09, 2025 | 5.46 | 5.43 | 5.43 | 5.51 | 5.4 | 48.98M |
| July 08, 2025 | 5.48 | 5.5 | 5.5 | 5.59 | 5.42 | 58.04M |
| July 07, 2025 | 5.71 | 5.48 | 5.48 | 5.72 | 5.46 | 100.49M |
| July 04, 2025 | 5.88 | 5.77 | 5.77 | 6.01 | 5.71 | 113.02M |
| July 03, 2025 | 5.6 | 5.87 | 5.87 | 6.08 | 5.6 | 133.65M |
| July 02, 2025 | 5.82 | 5.72 | 5.72 | 6.15 | 5.71 | 197.25M |
| July 01, 2025 | 5.18 | 5.7 | 5.7 | 5.7 | 5.15 | 159.08M |
| June 30, 2025 | 5.21 | 5.18 | 5.18 | 5.72 | 5.17 | 140.13M |
| June 27, 2025 | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0 |
| June 26, 2025 | 5.2 | 5.2 | 5.2 | 5.28 | 5.09 | 88.03M |
| June 25, 2025 | 4.94 | 5.12 | 5.12 | 5.12 | 4.92 | 42.2M |
| June 24, 2025 | 4.94 | 4.88 | 4.88 | 5.05 | 4.83 | 122.45M |
| June 23, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.75 | 94.46M |
| June 20, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 3.8M |
| June 19, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 4.64M |
| June 18, 2025 | 4.21 | 4.18 | 4.18 | 4.24 | 4.18 | 11.6M |
| June 17, 2025 | 4.23 | 4.23 | 4.23 | 4.29 | 4.2 | 16.64M |
| June 16, 2025 | 4.15 | 4.23 | 4.23 | 4.25 | 4.14 | 17.36M |
| June 13, 2025 | 4.25 | 4.17 | 4.17 | 4.25 | 4.15 | 20.52M |
| June 12, 2025 | 4.25 | 4.23 | 4.23 | 4.3 | 4.2 | 21.82M |
| June 11, 2025 | 4.34 | 4.27 | 4.27 | 4.36 | 4.26 | 22.58M |
| June 10, 2025 | 4.29 | 4.33 | 4.33 | 4.41 | 4.21 | 38.88M |
| June 09, 2025 | 4.34 | 4.28 | 4.28 | 4.35 | 4.24 | 34.49M |
| June 06, 2025 | 4.12 | 4.28 | 4.28 | 4.35 | 4.12 | 60.11M |
| June 05, 2025 | 4.1 | 4.14 | 4.14 | 4.18 | 4.08 | 31.86M |
| June 04, 2025 | 4.04 | 4.09 | 4.09 | 4.09 | 4.04 | 21.08M |
| June 03, 2025 | 3.99 | 4.03 | 4.03 | 4.04 | 3.98 | 13.12M |
| May 30, 2025 | 4.03 | 4.01 | 4.01 | 4.04 | 4 | 14.72M |
| May 29, 2025 | 4.03 | 4.04 | 4.04 | 4.06 | 4.01 | 15.42M |
| May 28, 2025 | 4.02 | 4.03 | 4.03 | 4.08 | 4.01 | 13.17M |
| May 27, 2025 | 4 | 4.01 | 4.01 | 4.05 | 3.98 | 10.88M |
| May 26, 2025 | 4.06 | 4 | 4 | 4.06 | 3.95 | 17.36M |