6.18
+0.29(+4.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.91 | 5.89 | 5.89 | 6.1 | 5.79 | 16.14M |
| September 04, 2025 | 6.09 | 5.9 | 5.9 | 6.27 | 5.9 | 18.56M |
| September 03, 2025 | 6.45 | 6.21 | 6.21 | 6.45 | 6 | 32.27M |
| September 02, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 2.26M |
| September 01, 2025 | 5.83 | 5.85 | 5.85 | 5.85 | 5.75 | 3.46M |
| August 29, 2025 | 5.49 | 5.57 | 5.57 | 5.57 | 5.36 | 8.64M |
| August 28, 2025 | 5.18 | 5.3 | 5.3 | 5.52 | 5.18 | 22.77M |
| August 27, 2025 | 5.18 | 5.35 | 5.35 | 5.36 | 5.18 | 17.25M |
| August 26, 2025 | 5.1 | 5.1 | 5.1 | 5.17 | 4.97 | 32.75M |
| August 25, 2025 | 4.87 | 4.92 | 4.92 | 4.92 | 4.77 | 7.93M |
| August 22, 2025 | 4.49 | 4.69 | 4.69 | 4.69 | 4.47 | 15M |
| August 21, 2025 | 4.39 | 4.47 | 4.47 | 4.58 | 4.29 | 14.28M |
| August 20, 2025 | 4.3 | 4.36 | 4.36 | 4.37 | 4.26 | 7.83M |
| August 19, 2025 | 4.18 | 4.28 | 4.28 | 4.35 | 4.17 | 11.27M |
| August 18, 2025 | 4.21 | 4.16 | 4.16 | 4.31 | 4.16 | 13.86M |
| August 15, 2025 | 4.24 | 4.23 | 4.23 | 4.36 | 4.23 | 13.85M |
| August 14, 2025 | 4.27 | 4.27 | 4.27 | 4.43 | 4.25 | 23.88M |
| August 13, 2025 | 4.22 | 4.22 | 4.22 | 4.3 | 4.17 | 12.74M |
| August 12, 2025 | 4.11 | 4.21 | 4.21 | 4.23 | 4.11 | 12.54M |
| August 11, 2025 | 4.1 | 4.11 | 4.11 | 4.14 | 4.02 | 11.47M |
| August 08, 2025 | 4.08 | 4.07 | 4.07 | 4.1 | 4.03 | 8.95M |
| August 07, 2025 | 3.98 | 4.08 | 4.08 | 4.16 | 3.95 | 15.78M |
| August 06, 2025 | 3.87 | 3.99 | 3.99 | 4.01 | 3.85 | 15.44M |
| August 05, 2025 | 3.84 | 3.86 | 3.86 | 3.88 | 3.81 | 7.7M |
| August 04, 2025 | 3.83 | 3.83 | 3.83 | 3.89 | 3.81 | 7.53M |
| August 01, 2025 | 3.8 | 3.86 | 3.86 | 3.87 | 3.8 | 5.45M |
| July 31, 2025 | 3.84 | 3.79 | 3.79 | 3.86 | 3.74 | 8.03M |
| July 30, 2025 | 3.92 | 3.86 | 3.86 | 3.92 | 3.8 | 7.73M |
| July 29, 2025 | 3.99 | 3.92 | 3.92 | 4 | 3.87 | 12.38M |
| July 28, 2025 | 3.86 | 3.97 | 3.97 | 4.05 | 3.86 | 15.62M |
| July 25, 2025 | 3.81 | 3.88 | 3.88 | 3.92 | 3.81 | 8.88M |
| July 24, 2025 | 3.8 | 3.82 | 3.82 | 3.86 | 3.79 | 10.52M |
| July 23, 2025 | 3.75 | 3.78 | 3.78 | 3.79 | 3.73 | 9.81M |
| July 22, 2025 | 3.89 | 3.77 | 3.77 | 3.89 | 3.76 | 17.48M |
| July 21, 2025 | 4.07 | 3.91 | 3.91 | 4.07 | 3.9 | 21.42M |
| July 18, 2025 | 4.06 | 4.1 | 4.1 | 4.14 | 3.99 | 14.39M |
| July 17, 2025 | 4.11 | 4.08 | 4.08 | 4.12 | 4.05 | 12.95M |
| July 16, 2025 | 4.01 | 4.16 | 4.16 | 4.2 | 4.01 | 13.74M |
| July 15, 2025 | 4.05 | 4.04 | 4.04 | 4.06 | 3.97 | 10.39M |
| July 14, 2025 | 3.98 | 4.03 | 4.03 | 4.04 | 3.96 | 7.17M |
| July 11, 2025 | 4.05 | 4 | 4 | 4.06 | 3.92 | 15.48M |
| July 10, 2025 | 4.14 | 4.06 | 4.06 | 4.24 | 4.04 | 15.43M |
| July 09, 2025 | 4.17 | 4.16 | 4.16 | 4.21 | 4.07 | 13.42M |
| July 08, 2025 | 4.12 | 4.19 | 4.19 | 4.24 | 4.09 | 15.67M |
| July 07, 2025 | 4.01 | 4.15 | 4.15 | 4.19 | 3.99 | 23.24M |
| July 04, 2025 | 3.93 | 3.99 | 3.99 | 4.02 | 3.91 | 12.24M |
| July 03, 2025 | 4.02 | 3.96 | 3.96 | 4.08 | 3.92 | 17.77M |
| July 02, 2025 | 3.96 | 4.03 | 4.03 | 4.11 | 3.94 | 20.84M |
| July 01, 2025 | 3.87 | 3.96 | 3.96 | 3.99 | 3.87 | 18.39M |
| June 30, 2025 | 3.8 | 3.87 | 3.87 | 3.89 | 3.75 | 13.09M |
| June 27, 2025 | 3.81 | 3.8 | 3.8 | 3.84 | 3.78 | 9M |
| June 26, 2025 | 3.79 | 3.82 | 3.82 | 3.87 | 3.76 | 12.14M |
| June 25, 2025 | 3.85 | 3.8 | 3.8 | 3.86 | 3.76 | 13.95M |
| June 24, 2025 | 3.86 | 3.86 | 3.86 | 3.9 | 3.82 | 19M |
| June 23, 2025 | 3.8 | 3.91 | 3.91 | 3.98 | 3.75 | 22.75M |
| June 20, 2025 | 3.93 | 3.79 | 3.79 | 3.98 | 3.78 | 30.82M |
| June 19, 2025 | 3.7 | 3.91 | 3.91 | 3.91 | 3.63 | 21.43M |
| June 18, 2025 | 3.69 | 3.72 | 3.72 | 3.73 | 3.59 | 14.62M |
| June 17, 2025 | 3.73 | 3.71 | 3.71 | 3.77 | 3.68 | 12.01M |
| June 16, 2025 | 3.68 | 3.74 | 3.74 | 3.76 | 3.64 | 14.25M |