6.48
+0.13(+2.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.35 | 6.48 | 6.48 | 6.49 | 6.24 | 36.12M |
| September 04, 2025 | 6.61 | 6.35 | 6.35 | 6.62 | 6.15 | 48.55M |
| September 03, 2025 | 6.9 | 6.62 | 6.62 | 6.93 | 6.6 | 59.08M |
| September 02, 2025 | 6.87 | 6.9 | 6.9 | 7 | 6.53 | 97.35M |
| September 01, 2025 | 6.58 | 6.8 | 6.8 | 6.8 | 6.48 | 64.18M |
| August 29, 2025 | 6.67 | 6.59 | 6.59 | 6.7 | 6.52 | 41.89M |
| August 28, 2025 | 6.5 | 6.67 | 6.67 | 6.67 | 6.31 | 66.07M |
| August 27, 2025 | 6.84 | 6.54 | 6.54 | 6.84 | 6.53 | 69.26M |
| August 26, 2025 | 6.8 | 6.82 | 6.82 | 6.87 | 6.67 | 67.49M |
| August 25, 2025 | 6.74 | 6.77 | 6.77 | 6.83 | 6.73 | 65.12M |
| August 22, 2025 | 6.75 | 6.75 | 6.75 | 6.77 | 6.66 | 64.18M |
| August 21, 2025 | 6.91 | 6.8 | 6.8 | 6.93 | 6.75 | 70.41M |
| August 20, 2025 | 7 | 6.93 | 6.93 | 7.06 | 6.8 | 116.38M |
| August 19, 2025 | 7.35 | 7.14 | 7.14 | 7.35 | 7.11 | 145.19M |
| August 18, 2025 | 7.01 | 7.5 | 7.5 | 7.79 | 6.91 | 223.26M |
| August 15, 2025 | 6.79 | 7.09 | 7.09 | 7.21 | 6.79 | 188.46M |
| August 14, 2025 | 7.2 | 7.01 | 7.01 | 7.49 | 6.96 | 294.11M |
| August 13, 2025 | 6.43 | 6.86 | 6.86 | 6.86 | 6.35 | 130.62M |
| August 12, 2025 | 6.26 | 6.24 | 6.24 | 6.49 | 6.21 | 150.07M |
| August 11, 2025 | 5.98 | 6.21 | 6.21 | 6.26 | 5.87 | 139.3M |
| August 08, 2025 | 5.97 | 6 | 6 | 6.23 | 5.97 | 114.22M |
| August 07, 2025 | 6.03 | 5.96 | 5.96 | 6.2 | 5.92 | 106.96M |
| August 06, 2025 | 5.88 | 6.02 | 6.02 | 6.1 | 5.8 | 165.55M |
| August 05, 2025 | 5.65 | 5.96 | 5.96 | 6 | 5.63 | 149.5M |
| August 04, 2025 | 5.55 | 5.62 | 5.62 | 5.63 | 5.46 | 38.5M |
| August 01, 2025 | 5.6 | 5.59 | 5.59 | 5.65 | 5.56 | 32.81M |
| July 31, 2025 | 5.68 | 5.61 | 5.61 | 5.72 | 5.58 | 42.14M |
| July 30, 2025 | 5.72 | 5.69 | 5.69 | 5.77 | 5.67 | 48.35M |
| July 29, 2025 | 5.8 | 5.76 | 5.76 | 5.83 | 5.65 | 61.85M |
| July 28, 2025 | 5.74 | 5.84 | 5.84 | 5.88 | 5.73 | 74.15M |
| July 25, 2025 | 5.87 | 5.73 | 5.73 | 5.91 | 5.71 | 75.24M |
| July 24, 2025 | 5.92 | 5.88 | 5.88 | 5.98 | 5.86 | 71.43M |
| July 23, 2025 | 6.1 | 5.92 | 5.92 | 6.1 | 5.86 | 119.44M |
| July 22, 2025 | 6.3 | 6.23 | 6.23 | 6.49 | 6.21 | 127.19M |
| July 21, 2025 | 6.27 | 6.27 | 6.27 | 6.39 | 6.17 | 104.76M |
| July 18, 2025 | 6.28 | 6.22 | 6.22 | 6.3 | 6.14 | 116.45M |
| July 17, 2025 | 6.22 | 6.28 | 6.28 | 6.44 | 6.12 | 151.38M |
| July 16, 2025 | 6.44 | 6.24 | 6.24 | 6.5 | 6.17 | 184.67M |
| July 15, 2025 | 6.5 | 6.51 | 6.51 | 6.82 | 6.35 | 305.12M |
| July 14, 2025 | 5.71 | 6.26 | 6.26 | 6.26 | 5.71 | 153M |
| July 11, 2025 | 6 | 5.69 | 5.69 | 6.06 | 5.63 | 200.57M |
| July 10, 2025 | 6.07 | 6.09 | 6.09 | 6.79 | 6 | 275.2M |
| July 09, 2025 | 5.82 | 6.28 | 6.28 | 6.44 | 5.67 | 290.62M |
| July 08, 2025 | 6.05 | 5.85 | 5.85 | 6.2 | 5.6 | 310.8M |
| July 07, 2025 | 5.32 | 5.96 | 5.96 | 5.96 | 5.28 | 186.31M |
| July 04, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.27 | 222.62M |
| July 03, 2025 | 4.95 | 4.93 | 4.93 | 4.97 | 4.89 | 37.32M |
| July 02, 2025 | 4.93 | 4.92 | 4.92 | 4.98 | 4.88 | 56.11M |
| July 01, 2025 | 4.88 | 4.99 | 4.99 | 5.06 | 4.85 | 93.58M |
| June 30, 2025 | 4.9 | 4.88 | 4.88 | 4.92 | 4.81 | 67.32M |
| June 27, 2025 | 4.79 | 4.83 | 4.83 | 4.9 | 4.77 | 60.57M |
| June 26, 2025 | 4.79 | 4.78 | 4.78 | 4.87 | 4.76 | 67.85M |
| June 25, 2025 | 4.77 | 4.79 | 4.79 | 4.91 | 4.71 | 120.9M |
| June 24, 2025 | 4.38 | 4.82 | 4.82 | 4.82 | 4.37 | 113.76M |
| June 23, 2025 | 4.31 | 4.38 | 4.38 | 4.39 | 4.28 | 15.04M |
| June 20, 2025 | 4.38 | 4.33 | 4.33 | 4.43 | 4.32 | 19.42M |
| June 19, 2025 | 4.46 | 4.39 | 4.39 | 4.49 | 4.36 | 26.94M |
| June 18, 2025 | 4.53 | 4.45 | 4.45 | 4.54 | 4.45 | 25.88M |
| June 17, 2025 | 4.6 | 4.56 | 4.56 | 4.66 | 4.52 | 23.32M |
| June 16, 2025 | 4.58 | 4.6 | 4.6 | 4.68 | 4.58 | 22.19M |