6.41
-0.09(-1.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.42 | 6.5 | 6.5 | 6.55 | 6.36 | 4.26M |
| September 04, 2025 | 6.54 | 6.39 | 6.39 | 6.59 | 6.31 | 6.35M |
| September 03, 2025 | 6.4 | 6.55 | 6.55 | 6.63 | 6.35 | 8.97M |
| September 02, 2025 | 6.55 | 6.39 | 6.39 | 6.58 | 6.3 | 9.43M |
| September 01, 2025 | 6.82 | 6.52 | 6.52 | 6.88 | 6.52 | 11.35M |
| August 29, 2025 | 7.07 | 6.86 | 6.86 | 7.12 | 6.83 | 10.49M |
| August 28, 2025 | 7.05 | 6.96 | 6.96 | 7.15 | 6.8 | 11.98M |
| August 27, 2025 | 7.14 | 6.9 | 6.9 | 7.2 | 6.82 | 21.64M |
| August 26, 2025 | 6.59 | 6.86 | 6.86 | 6.86 | 6.5 | 10.71M |
| August 25, 2025 | 6.22 | 6.53 | 6.53 | 6.53 | 6.16 | 14.6M |
| August 22, 2025 | 6.09 | 6.22 | 6.22 | 6.28 | 6.06 | 9.77M |
| August 21, 2025 | 6.08 | 6.1 | 6.1 | 6.2 | 6.01 | 6.66M |
| August 20, 2025 | 5.98 | 6.08 | 6.08 | 6.24 | 5.96 | 9.7M |
| August 19, 2025 | 6.02 | 5.98 | 5.98 | 6.02 | 5.98 | 3.65M |
| August 18, 2025 | 6.04 | 6.02 | 6.02 | 6.07 | 5.97 | 6.93M |
| August 15, 2025 | 6.02 | 6.01 | 6.01 | 6.03 | 5.97 | 5.5M |
| August 14, 2025 | 6.11 | 6.01 | 6.01 | 6.12 | 6 | 4.47M |
| August 13, 2025 | 6.15 | 6.1 | 6.1 | 6.27 | 6.08 | 6.81M |
| August 12, 2025 | 6 | 6.19 | 6.19 | 6.31 | 5.96 | 9.2M |
| August 11, 2025 | 6.04 | 6.01 | 6.01 | 6.08 | 6 | 3.85M |
| August 08, 2025 | 5.99 | 6.01 | 6.01 | 6.03 | 5.94 | 4.52M |
| August 07, 2025 | 6.02 | 5.99 | 5.99 | 6.04 | 5.95 | 3.9M |
| August 06, 2025 | 6.03 | 6.02 | 6.02 | 6.05 | 5.99 | 3.59M |
| August 05, 2025 | 6.1 | 6.01 | 6.01 | 6.1 | 6 | 5.73M |
| August 04, 2025 | 6.1 | 6.08 | 6.08 | 6.17 | 6.04 | 6.28M |
| August 01, 2025 | 6.26 | 6.1 | 6.1 | 6.3 | 6.07 | 6.45M |
| July 31, 2025 | 6.53 | 6.25 | 6.25 | 6.53 | 6.22 | 12.16M |
| July 30, 2025 | 6.19 | 6.47 | 6.47 | 6.47 | 6.16 | 13.04M |
| July 29, 2025 | 6.09 | 6.16 | 6.16 | 6.18 | 6.08 | 7.73M |
| July 28, 2025 | 6.06 | 6.08 | 6.08 | 6.12 | 6.04 | 5.01M |
| July 25, 2025 | 5.99 | 6.05 | 6.05 | 6.14 | 5.99 | 7.15M |
| July 24, 2025 | 5.86 | 5.99 | 5.99 | 6.01 | 5.8 | 8.32M |
| July 23, 2025 | 6.03 | 5.89 | 5.89 | 6.03 | 5.88 | 7M |
| July 22, 2025 | 6.03 | 6.03 | 6.03 | 6.09 | 5.99 | 5.66M |
| July 21, 2025 | 6.18 | 6.06 | 6.06 | 6.18 | 6.03 | 7.43M |
| July 18, 2025 | 6.08 | 6.17 | 6.17 | 6.31 | 5.98 | 7.81M |
| July 17, 2025 | 6.14 | 6.05 | 6.05 | 6.14 | 6.02 | 5.93M |
| July 16, 2025 | 6.2 | 6.12 | 6.12 | 6.24 | 6.09 | 5.72M |
| July 15, 2025 | 6.28 | 6.26 | 6.26 | 6.49 | 6.23 | 9.94M |
| July 14, 2025 | 6 | 6.25 | 6.25 | 6.26 | 5.93 | 10.25M |
| July 11, 2025 | 6.4 | 6.18 | 6.18 | 6.4 | 6.17 | 7.4M |
| July 10, 2025 | 6.52 | 6.36 | 6.36 | 6.58 | 6.26 | 10.1M |
| July 09, 2025 | 6.62 | 6.58 | 6.58 | 6.67 | 6.54 | 4.5M |
| July 08, 2025 | 6.61 | 6.58 | 6.58 | 6.61 | 6.53 | 3.33M |
| July 07, 2025 | 6.6 | 6.56 | 6.56 | 6.65 | 6.52 | 3.7M |
| July 04, 2025 | 6.63 | 6.55 | 6.55 | 6.63 | 6.52 | 4.09M |
| July 03, 2025 | 6.52 | 6.63 | 6.63 | 6.72 | 6.48 | 5.19M |
| July 02, 2025 | 6.72 | 6.47 | 6.47 | 6.77 | 6.46 | 7.44M |
| July 01, 2025 | 6.74 | 6.72 | 6.72 | 6.82 | 6.63 | 5.52M |
| June 30, 2025 | 6.74 | 6.72 | 6.72 | 6.84 | 6.69 | 4.63M |
| June 27, 2025 | 6.81 | 6.7 | 6.7 | 6.85 | 6.68 | 3.25M |
| June 26, 2025 | 6.89 | 6.77 | 6.77 | 6.92 | 6.77 | 6.23M |
| June 25, 2025 | 6.9 | 6.96 | 6.96 | 7.09 | 6.84 | 5.77M |
| June 24, 2025 | 6.83 | 6.84 | 6.84 | 6.88 | 6.72 | 4.63M |
| June 23, 2025 | 6.82 | 6.76 | 6.76 | 6.85 | 6.73 | 3.86M |
| June 20, 2025 | 6.8 | 6.79 | 6.79 | 6.91 | 6.67 | 5.85M |
| June 19, 2025 | 6.83 | 6.81 | 6.81 | 7.05 | 6.8 | 8.22M |
| June 18, 2025 | 7.12 | 6.88 | 6.88 | 7.14 | 6.8 | 13.49M |
| June 17, 2025 | 7 | 7 | 7 | 7 | 6.93 | 3.6M |
| June 16, 2025 | 6.48 | 6.67 | 6.67 | 6.67 | 6.38 | 6.5M |