6.54
+0.09(+1.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 6.44 | 6.54 | 6.54 | 6.56 | 6.42 | 12.25M |
| September 05, 2025 | 6.32 | 6.45 | 6.45 | 6.45 | 6.26 | 12.03M |
| September 04, 2025 | 6.31 | 6.32 | 6.32 | 6.4 | 6.22 | 16.61M |
| September 03, 2025 | 6.41 | 6.25 | 6.25 | 6.43 | 6.21 | 13.74M |
| September 02, 2025 | 6.53 | 6.41 | 6.41 | 6.6 | 6.34 | 15.16M |
| September 01, 2025 | 6.45 | 6.52 | 6.52 | 6.59 | 6.39 | 18.53M |
| August 29, 2025 | 6.53 | 6.44 | 6.44 | 6.55 | 6.41 | 22.19M |
| August 28, 2025 | 6.61 | 6.53 | 6.53 | 6.75 | 6.33 | 51.85M |
| August 27, 2025 | 6.6 | 6.73 | 6.73 | 7.24 | 6.53 | 66.76M |
| August 26, 2025 | 6.52 | 6.58 | 6.58 | 6.58 | 6.43 | 9.57M |
| August 25, 2025 | 6.44 | 6.49 | 6.49 | 6.6 | 6.42 | 11.54M |
| August 22, 2025 | 6.39 | 6.44 | 6.44 | 6.46 | 6.34 | 10.4M |
| August 21, 2025 | 6.42 | 6.4 | 6.4 | 6.44 | 6.37 | 6.59M |
| August 20, 2025 | 6.34 | 6.41 | 6.41 | 6.42 | 6.27 | 9.44M |
| August 19, 2025 | 6.29 | 6.33 | 6.33 | 6.33 | 6.24 | 6.58M |
| August 18, 2025 | 6.2 | 6.3 | 6.3 | 6.37 | 6.2 | 10.97M |
| August 15, 2025 | 6.14 | 6.17 | 6.17 | 6.19 | 6.12 | 8.68M |
| August 14, 2025 | 6.3 | 6.13 | 6.13 | 6.33 | 6.13 | 8.52M |
| August 13, 2025 | 6.29 | 6.3 | 6.3 | 6.34 | 6.26 | 6.31M |
| August 12, 2025 | 6.34 | 6.3 | 6.3 | 6.35 | 6.27 | 4.86M |
| August 11, 2025 | 6.33 | 6.34 | 6.34 | 6.34 | 6.24 | 7.8M |
| August 08, 2025 | 6.21 | 6.33 | 6.33 | 6.34 | 6.21 | 8.41M |
| August 07, 2025 | 6.22 | 6.21 | 6.21 | 6.25 | 6.16 | 5.59M |
| August 06, 2025 | 6.27 | 6.22 | 6.22 | 6.29 | 6.19 | 8.34M |
| August 05, 2025 | 6.2 | 6.26 | 6.26 | 6.28 | 6.16 | 7.85M |
| August 04, 2025 | 6.23 | 6.17 | 6.17 | 6.26 | 6.08 | 9.92M |
| August 01, 2025 | 6.22 | 6.22 | 6.22 | 6.25 | 6.17 | 5.26M |
| July 31, 2025 | 6.31 | 6.19 | 6.19 | 6.33 | 6.15 | 9.24M |
| July 30, 2025 | 6.34 | 6.34 | 6.34 | 6.36 | 6.28 | 8.58M |
| July 29, 2025 | 6.43 | 6.35 | 6.35 | 6.46 | 6.3 | 8.1M |
| July 28, 2025 | 6.47 | 6.46 | 6.46 | 6.5 | 6.41 | 9.23M |
| July 25, 2025 | 6.48 | 6.4 | 6.4 | 6.5 | 6.36 | 10.21M |
| July 24, 2025 | 6.45 | 6.48 | 6.48 | 6.52 | 6.39 | 7.67M |
| July 23, 2025 | 6.4 | 6.41 | 6.41 | 6.5 | 6.37 | 9.35M |
| July 22, 2025 | 6.45 | 6.4 | 6.4 | 6.47 | 6.32 | 9.67M |
| July 21, 2025 | 6.39 | 6.46 | 6.46 | 6.53 | 6.38 | 13.76M |
| July 18, 2025 | 6.34 | 6.38 | 6.38 | 6.41 | 6.31 | 8.05M |
| July 17, 2025 | 6.35 | 6.36 | 6.36 | 6.41 | 6.32 | 7.37M |
| July 16, 2025 | 6.36 | 6.37 | 6.37 | 6.41 | 6.31 | 6.67M |
| July 15, 2025 | 6.41 | 6.33 | 6.33 | 6.43 | 6.28 | 13.15M |
| July 14, 2025 | 6.28 | 6.44 | 6.44 | 6.53 | 6.26 | 17.58M |
| July 11, 2025 | 6.34 | 6.27 | 6.27 | 6.36 | 6.22 | 10.13M |
| July 10, 2025 | 6.38 | 6.34 | 6.34 | 6.42 | 6.3 | 11.89M |
| July 09, 2025 | 6.33 | 6.38 | 6.38 | 6.6 | 6.32 | 21.9M |
| July 08, 2025 | 6.35 | 6.34 | 6.34 | 6.37 | 6.21 | 21.62M |
| July 07, 2025 | 6.21 | 6.38 | 6.38 | 6.43 | 6.09 | 30.68M |
| July 04, 2025 | 6.03 | 6.07 | 6.07 | 6.16 | 6 | 12.67M |
| July 03, 2025 | 6.04 | 6.03 | 6.03 | 6.07 | 5.96 | 9.04M |
| July 02, 2025 | 6 | 6.03 | 6.03 | 6.05 | 5.95 | 9.38M |
| July 01, 2025 | 5.94 | 5.99 | 5.99 | 5.99 | 5.91 | 9.11M |
| June 30, 2025 | 5.91 | 5.94 | 5.94 | 5.97 | 5.87 | 7.59M |
| June 27, 2025 | 5.91 | 5.92 | 5.92 | 5.98 | 5.89 | 6.21M |
| June 26, 2025 | 5.97 | 5.92 | 5.92 | 5.98 | 5.89 | 7.54M |
| June 25, 2025 | 5.97 | 5.97 | 5.97 | 6.03 | 5.92 | 6.47M |
| June 24, 2025 | 5.9 | 5.96 | 5.96 | 5.99 | 5.88 | 5.74M |
| June 23, 2025 | 5.81 | 5.9 | 5.9 | 5.91 | 5.8 | 5.55M |
| June 20, 2025 | 5.9 | 5.89 | 5.89 | 5.99 | 5.87 | 6.11M |
| June 19, 2025 | 6.08 | 5.92 | 5.92 | 6.09 | 5.9 | 10.84M |
| June 18, 2025 | 6.15 | 6.09 | 6.09 | 6.16 | 6.06 | 7.6M |
| June 17, 2025 | 6.17 | 6.16 | 6.16 | 6.24 | 6.1 | 10.42M |