6.11
+0.09(+1.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.03 | 6.11 | 6.11 | 6.12 | 5.97 | 18.77M |
| September 04, 2025 | 6.02 | 6.02 | 6.02 | 6.15 | 5.9 | 24.09M |
| September 03, 2025 | 6.05 | 6.02 | 6.02 | 6.16 | 5.83 | 25.18M |
| September 02, 2025 | 6.13 | 6.01 | 6.01 | 6.16 | 5.95 | 22.25M |
| September 01, 2025 | 6.25 | 6.13 | 6.13 | 6.26 | 6.09 | 17.54M |
| August 29, 2025 | 6.27 | 6.14 | 6.14 | 6.27 | 6.12 | 16.57M |
| August 28, 2025 | 6.13 | 6.31 | 6.31 | 6.31 | 5.99 | 31.29M |
| August 27, 2025 | 6.45 | 6.14 | 6.14 | 6.45 | 6.13 | 32.95M |
| August 26, 2025 | 6.39 | 6.44 | 6.44 | 6.51 | 6.37 | 34.84M |
| August 25, 2025 | 6.49 | 6.38 | 6.38 | 6.5 | 6.33 | 42.47M |
| August 22, 2025 | 6.43 | 6.42 | 6.42 | 6.48 | 6.3 | 26.67M |
| August 21, 2025 | 6.45 | 6.46 | 6.46 | 6.65 | 6.36 | 35.26M |
| August 20, 2025 | 6.38 | 6.42 | 6.42 | 6.45 | 6.28 | 30.5M |
| August 19, 2025 | 6.07 | 6.4 | 6.4 | 6.54 | 6.04 | 55.95M |
| August 18, 2025 | 6.05 | 6.08 | 6.08 | 6.17 | 6.05 | 21.32M |
| August 15, 2025 | 5.98 | 6.04 | 6.04 | 6.09 | 5.98 | 17.16M |
| August 14, 2025 | 6.18 | 5.99 | 5.99 | 6.2 | 5.98 | 23.17M |
| August 13, 2025 | 6.23 | 6.15 | 6.15 | 6.3 | 6.12 | 29.95M |
| August 12, 2025 | 6.21 | 6.24 | 6.24 | 6.34 | 6.17 | 34.08M |
| August 11, 2025 | 6.01 | 6.18 | 6.18 | 6.26 | 6 | 31.63M |
| August 08, 2025 | 6.14 | 6.02 | 6.02 | 6.14 | 6 | 21M |
| August 07, 2025 | 6.04 | 6.14 | 6.14 | 6.21 | 6.02 | 36.85M |
| August 06, 2025 | 6.08 | 6.07 | 6.07 | 6.12 | 6.03 | 26.78M |
| August 05, 2025 | 6.05 | 6.11 | 6.11 | 6.14 | 6 | 31.69M |
| August 04, 2025 | 5.98 | 6.05 | 6.05 | 6.06 | 5.89 | 35.43M |
| August 01, 2025 | 5.99 | 5.99 | 5.99 | 6.04 | 5.94 | 42.44M |
| July 31, 2025 | 6.23 | 5.97 | 5.97 | 6.33 | 5.93 | 91.2M |
| July 30, 2025 | 5.64 | 6.22 | 6.22 | 6.22 | 5.59 | 30.07M |
| July 29, 2025 | 5.66 | 5.65 | 5.65 | 5.67 | 5.54 | 12.09M |
| July 28, 2025 | 5.78 | 5.67 | 5.67 | 5.79 | 5.65 | 12.79M |
| July 25, 2025 | 5.78 | 5.76 | 5.76 | 5.81 | 5.71 | 15.37M |
| July 24, 2025 | 5.7 | 5.75 | 5.75 | 5.76 | 5.7 | 11.89M |
| July 23, 2025 | 5.78 | 5.7 | 5.7 | 5.82 | 5.69 | 15.05M |
| July 22, 2025 | 5.77 | 5.8 | 5.8 | 5.8 | 5.71 | 17.05M |
| July 21, 2025 | 5.75 | 5.76 | 5.76 | 5.81 | 5.72 | 10.51M |
| July 18, 2025 | 5.76 | 5.73 | 5.73 | 5.85 | 5.69 | 14.78M |
| July 17, 2025 | 5.63 | 5.76 | 5.76 | 5.77 | 5.59 | 18.04M |
| July 16, 2025 | 5.59 | 5.62 | 5.62 | 5.64 | 5.53 | 13.45M |
| July 15, 2025 | 5.82 | 5.57 | 5.57 | 5.83 | 5.45 | 35.3M |
| July 14, 2025 | 5.88 | 5.88 | 5.88 | 5.91 | 5.8 | 13.44M |
| July 11, 2025 | 5.88 | 5.87 | 5.87 | 5.92 | 5.83 | 15.97M |
| July 10, 2025 | 5.84 | 5.88 | 5.88 | 5.97 | 5.84 | 14.01M |
| July 09, 2025 | 5.98 | 5.87 | 5.87 | 6.02 | 5.85 | 17.25M |
| July 08, 2025 | 5.95 | 5.96 | 5.96 | 6 | 5.91 | 15.97M |
| July 07, 2025 | 5.93 | 5.96 | 5.96 | 6.02 | 5.91 | 15.28M |
| July 04, 2025 | 6.06 | 5.93 | 5.93 | 6.06 | 5.92 | 21.72M |
| July 03, 2025 | 6.1 | 6.05 | 6.05 | 6.14 | 6.01 | 29.66M |
| July 02, 2025 | 6.12 | 6.1 | 6.1 | 6.28 | 6.06 | 34.72M |
| July 01, 2025 | 6.09 | 6.18 | 6.18 | 6.36 | 6.04 | 53.53M |
| June 30, 2025 | 6.04 | 6.1 | 6.1 | 6.14 | 5.98 | 45.99M |
| June 27, 2025 | 5.92 | 5.95 | 5.95 | 6 | 5.89 | 26.92M |
| June 26, 2025 | 5.94 | 5.91 | 5.91 | 6 | 5.89 | 41.06M |
| June 25, 2025 | 6.11 | 5.98 | 5.98 | 6.15 | 5.86 | 83.53M |
| June 24, 2025 | 5.44 | 5.98 | 5.98 | 5.98 | 5.4 | 26.95M |
| June 23, 2025 | 5.19 | 5.44 | 5.44 | 5.45 | 5.19 | 15.07M |
| June 20, 2025 | 5.3 | 5.25 | 5.25 | 5.35 | 5.22 | 7.76M |
| June 19, 2025 | 5.42 | 5.25 | 5.25 | 5.45 | 5.25 | 9.71M |
| June 18, 2025 | 5.49 | 5.42 | 5.42 | 5.5 | 5.4 | 7.94M |
| June 17, 2025 | 5.51 | 5.49 | 5.49 | 5.55 | 5.45 | 8.25M |
| June 16, 2025 | 5.44 | 5.51 | 5.51 | 5.53 | 5.4 | 8.94M |