6.29
+0.25(+4.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.04 | 6.29 | 6.29 | 6.34 | 6.04 | 153.77M |
| August 15, 2025 | 5.96 | 6.04 | 6.04 | 6.05 | 5.96 | 38.34M |
| August 14, 2025 | 6.1 | 5.99 | 5.99 | 6.12 | 5.95 | 56.39M |
| August 13, 2025 | 6.06 | 6.12 | 6.12 | 6.19 | 6.03 | 66.27M |
| August 12, 2025 | 6.09 | 6.06 | 6.06 | 6.11 | 6.03 | 41.9M |
| August 11, 2025 | 6.06 | 6.11 | 6.11 | 6.12 | 6.04 | 47.3M |
| August 08, 2025 | 6.08 | 6.11 | 6.11 | 6.2 | 5.97 | 84.5M |
| August 07, 2025 | 6.04 | 6.07 | 6.07 | 6.13 | 6.03 | 53.34M |
| August 06, 2025 | 5.99 | 6.04 | 6.04 | 6.04 | 5.97 | 44.49M |
| August 05, 2025 | 5.92 | 6.03 | 6.03 | 6.04 | 5.91 | 59.31M |
| August 04, 2025 | 5.85 | 5.92 | 5.92 | 5.92 | 5.81 | 36.83M |
| August 01, 2025 | 6 | 5.91 | 5.91 | 6.02 | 5.86 | 57.35M |
| July 31, 2025 | 6.02 | 6 | 6 | 6.08 | 6 | 43.81M |
| July 30, 2025 | 6.04 | 6.01 | 6.01 | 6.07 | 5.98 | 45.54M |
| July 29, 2025 | 6.11 | 6.06 | 6.06 | 6.11 | 6.01 | 48.34M |
| July 28, 2025 | 6.13 | 6.11 | 6.11 | 6.13 | 6.06 | 32.92M |
| July 25, 2025 | 6.1 | 6.13 | 6.13 | 6.18 | 6.06 | 53.92M |
| July 24, 2025 | 6.05 | 6.11 | 6.11 | 6.11 | 6.04 | 49.14M |
| July 23, 2025 | 6.09 | 6.08 | 6.08 | 6.14 | 6.01 | 52.23M |
| July 22, 2025 | 6.19 | 6.09 | 6.09 | 6.2 | 6.06 | 71.52M |
| July 21, 2025 | 6.16 | 6.18 | 6.18 | 6.19 | 6.12 | 67.25M |
| July 18, 2025 | 6.15 | 6.21 | 6.21 | 6.34 | 6.1 | 130.65M |
| July 17, 2025 | 6.08 | 6.15 | 6.15 | 6.15 | 6.04 | 52.65M |
| July 16, 2025 | 6.12 | 6.11 | 6.11 | 6.2 | 6.08 | 70.51M |
| July 15, 2025 | 6.13 | 6.11 | 6.11 | 6.18 | 6.04 | 67.6M |
| July 14, 2025 | 6.24 | 6.13 | 6.13 | 6.27 | 6.11 | 83.37M |
| July 11, 2025 | 6.22 | 6.26 | 6.26 | 6.34 | 6.21 | 86.81M |
| July 10, 2025 | 6.31 | 6.22 | 6.22 | 6.37 | 6.17 | 172.95M |
| July 09, 2025 | 6.58 | 6.5 | 6.5 | 6.65 | 6.45 | 128.24M |
| July 08, 2025 | 6.55 | 6.58 | 6.58 | 6.75 | 6.48 | 166.21M |
| July 07, 2025 | 6.35 | 6.55 | 6.55 | 6.61 | 6.32 | 151.97M |
| July 04, 2025 | 6.39 | 6.47 | 6.47 | 6.68 | 6.27 | 200.11M |
| July 03, 2025 | 6.49 | 6.38 | 6.38 | 6.52 | 6.33 | 99.24M |
| July 02, 2025 | 6.36 | 6.48 | 6.48 | 6.5 | 6.26 | 180.39M |
| July 01, 2025 | 6.41 | 6.36 | 6.36 | 6.46 | 6.3 | 139.49M |
| June 30, 2025 | 6.29 | 6.47 | 6.47 | 6.6 | 6.21 | 306.2M |
| June 27, 2025 | 5.83 | 6.41 | 6.41 | 6.41 | 5.82 | 265.17M |
| June 26, 2025 | 5.9 | 5.83 | 5.83 | 5.93 | 5.82 | 73.19M |
| June 25, 2025 | 5.84 | 5.89 | 5.89 | 5.89 | 5.77 | 76.81M |
| June 24, 2025 | 5.73 | 5.84 | 5.84 | 5.86 | 5.72 | 69.75M |
| June 23, 2025 | 5.56 | 5.72 | 5.72 | 5.74 | 5.53 | 58.63M |
| June 20, 2025 | 5.61 | 5.61 | 5.61 | 5.69 | 5.57 | 48.73M |
| June 19, 2025 | 5.82 | 5.66 | 5.66 | 5.9 | 5.64 | 90.02M |
| June 18, 2025 | 5.92 | 5.87 | 5.87 | 5.96 | 5.82 | 75.4M |
| June 17, 2025 | 6.03 | 5.97 | 5.97 | 6.05 | 5.91 | 93.88M |
| June 16, 2025 | 5.85 | 6.09 | 6.09 | 6.11 | 5.82 | 125.1M |
| June 13, 2025 | 6.09 | 5.93 | 5.93 | 6.17 | 5.91 | 142.12M |
| June 12, 2025 | 6.25 | 6.14 | 6.14 | 6.36 | 6.11 | 201.65M |
| June 11, 2025 | 6.78 | 6.46 | 6.46 | 6.79 | 6.35 | 300.17M |
| June 10, 2025 | 6.61 | 7.02 | 7.02 | 7.22 | 6.59 | 397.17M |
| June 09, 2025 | 6.99 | 6.74 | 6.74 | 7.25 | 6.67 | 425.16M |
| June 06, 2025 | 6.01 | 6.68 | 6.68 | 6.68 | 6 | 246.77M |
| June 05, 2025 | 5.95 | 6.07 | 6.07 | 6.11 | 5.88 | 167.55M |
| June 04, 2025 | 5.94 | 6.08 | 6.08 | 6.27 | 5.83 | 275.14M |
| June 03, 2025 | 5.33 | 5.91 | 5.91 | 5.91 | 5.32 | 156.88M |
| May 30, 2025 | 5.5 | 5.37 | 5.37 | 5.5 | 5.35 | 40.52M |
| May 29, 2025 | 5.36 | 5.51 | 5.51 | 5.54 | 5.33 | 50.02M |
| May 28, 2025 | 5.42 | 5.36 | 5.36 | 5.44 | 5.34 | 25.01M |
| May 27, 2025 | 5.45 | 5.42 | 5.42 | 5.46 | 5.36 | 35.1M |
| May 26, 2025 | 5.3 | 5.48 | 5.48 | 5.58 | 5.28 | 59.04M |