6.70
+0.42(+6.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 6.25 | 6.7 | 6.7 | 6.91 | 6.25 | 85.12M |
| August 21, 2025 | 6.24 | 6.28 | 6.28 | 6.34 | 6.18 | 18.56M |
| August 20, 2025 | 6.16 | 6.24 | 6.24 | 6.27 | 6.13 | 15.55M |
| August 19, 2025 | 6.08 | 6.16 | 6.16 | 6.16 | 6.06 | 13.97M |
| August 18, 2025 | 6.18 | 6.08 | 6.08 | 6.22 | 6.07 | 23.18M |
| August 15, 2025 | 6.07 | 6.18 | 6.18 | 6.2 | 6.07 | 11.7M |
| August 14, 2025 | 6.23 | 6.1 | 6.1 | 6.36 | 6.1 | 16.28M |
| August 13, 2025 | 6.09 | 6.21 | 6.21 | 6.21 | 6.09 | 12.76M |
| August 12, 2025 | 6.14 | 6.09 | 6.09 | 6.14 | 6.09 | 7.72M |
| August 11, 2025 | 6.14 | 6.14 | 6.14 | 6.17 | 6.09 | 9.76M |
| August 08, 2025 | 6.09 | 6.14 | 6.14 | 6.16 | 6.07 | 10.32M |
| August 07, 2025 | 6.08 | 6.09 | 6.09 | 6.1 | 6.02 | 10.56M |
| August 06, 2025 | 6.05 | 6.08 | 6.08 | 6.11 | 6.02 | 11.45M |
| August 05, 2025 | 6.02 | 6.04 | 6.04 | 6.06 | 5.99 | 9.73M |
| August 04, 2025 | 5.9 | 6.01 | 6.01 | 6.05 | 5.89 | 13.29M |
| August 01, 2025 | 5.89 | 5.92 | 5.92 | 5.95 | 5.88 | 8.22M |
| July 31, 2025 | 6.06 | 5.91 | 5.91 | 6.08 | 5.91 | 16.93M |
| July 30, 2025 | 5.97 | 5.95 | 5.95 | 6 | 5.9 | 9.26M |
| July 29, 2025 | 6.02 | 5.97 | 5.97 | 6.03 | 5.92 | 9.79M |
| July 28, 2025 | 6.06 | 6.01 | 6.01 | 6.07 | 6 | 8.95M |
| July 25, 2025 | 6.06 | 6.06 | 6.06 | 6.08 | 6.03 | 7.84M |
| July 24, 2025 | 6.06 | 6.05 | 6.05 | 6.08 | 6.02 | 13.08M |
| July 23, 2025 | 6.07 | 6.06 | 6.06 | 6.11 | 6.04 | 9.89M |
| July 22, 2025 | 6.05 | 6.08 | 6.08 | 6.09 | 6.01 | 10.69M |
| July 21, 2025 | 6.01 | 6.03 | 6.03 | 6.05 | 5.99 | 10.22M |
| July 18, 2025 | 5.92 | 6 | 6 | 6.02 | 5.9 | 12.36M |
| July 17, 2025 | 5.9 | 5.91 | 5.91 | 5.93 | 5.88 | 5.39M |
| July 16, 2025 | 5.92 | 5.91 | 5.91 | 5.94 | 5.88 | 5.54M |
| July 15, 2025 | 5.98 | 5.93 | 5.93 | 6.03 | 5.88 | 8.91M |
| July 14, 2025 | 5.91 | 5.96 | 5.96 | 6.02 | 5.91 | 10.39M |
| July 11, 2025 | 5.86 | 5.92 | 5.92 | 5.95 | 5.85 | 10.88M |
| July 10, 2025 | 5.85 | 5.87 | 5.87 | 5.88 | 5.81 | 6.76M |
| July 09, 2025 | 5.9 | 5.84 | 5.84 | 5.91 | 5.83 | 7.34M |
| July 08, 2025 | 5.85 | 5.88 | 5.88 | 5.89 | 5.85 | 6.68M |
| July 07, 2025 | 5.8 | 5.85 | 5.85 | 5.86 | 5.8 | 5.22M |
| July 04, 2025 | 5.86 | 5.83 | 5.83 | 5.86 | 5.81 | 5.88M |
| July 03, 2025 | 5.9 | 5.87 | 5.87 | 5.92 | 5.82 | 7.1M |
| July 02, 2025 | 5.85 | 5.89 | 5.89 | 5.9 | 5.82 | 8.67M |
| July 01, 2025 | 5.83 | 5.86 | 5.86 | 5.87 | 5.79 | 7.28M |
| June 30, 2025 | 5.84 | 5.83 | 5.83 | 5.88 | 5.8 | 7.17M |
| June 27, 2025 | 5.76 | 5.84 | 5.84 | 5.85 | 5.76 | 10.34M |
| June 26, 2025 | 5.78 | 5.76 | 5.76 | 5.79 | 5.74 | 7.3M |
| June 25, 2025 | 5.73 | 5.75 | 5.75 | 5.77 | 5.7 | 7.52M |
| June 24, 2025 | 5.59 | 5.69 | 5.69 | 5.69 | 5.55 | 5.42M |
| June 23, 2025 | 5.54 | 5.58 | 5.58 | 5.59 | 5.49 | 5.63M |
| June 20, 2025 | 5.56 | 5.55 | 5.55 | 5.62 | 5.53 | 4.66M |
| June 19, 2025 | 5.68 | 5.58 | 5.58 | 5.69 | 5.56 | 6.46M |
| June 18, 2025 | 5.71 | 5.67 | 5.67 | 5.74 | 5.64 | 5.3M |
| June 17, 2025 | 5.76 | 5.73 | 5.73 | 5.77 | 5.7 | 5.76M |
| June 16, 2025 | 5.73 | 5.74 | 5.74 | 5.84 | 5.7 | 7.95M |
| June 13, 2025 | 5.73 | 5.76 | 5.76 | 5.78 | 5.71 | 9.3M |
| June 12, 2025 | 5.72 | 5.74 | 5.74 | 5.75 | 5.68 | 6.02M |
| June 11, 2025 | 5.63 | 5.72 | 5.72 | 5.74 | 5.63 | 9.47M |
| June 10, 2025 | 5.73 | 5.65 | 5.65 | 5.77 | 5.59 | 12.23M |
| June 09, 2025 | 5.75 | 5.74 | 5.74 | 5.76 | 5.7 | 8.06M |
| June 06, 2025 | 5.81 | 5.75 | 5.75 | 5.85 | 5.73 | 10.99M |
| June 05, 2025 | 5.82 | 5.8 | 5.8 | 5.84 | 5.78 | 5.55M |
| June 04, 2025 | 5.77 | 5.84 | 5.84 | 5.85 | 5.76 | 4.73M |
| June 03, 2025 | 5.75 | 5.76 | 5.76 | 5.79 | 5.72 | 4.69M |
| May 30, 2025 | 5.82 | 5.78 | 5.78 | 5.83 | 5.77 | 4.44M |