6.49
+0.01(+0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.51 | 6.49 | 6.49 | 6.58 | 6.48 | 8.16M |
| August 15, 2025 | 6.42 | 6.48 | 6.48 | 6.52 | 6.41 | 8.11M |
| August 14, 2025 | 6.62 | 6.42 | 6.42 | 6.63 | 6.41 | 10.59M |
| August 13, 2025 | 6.58 | 6.62 | 6.62 | 6.7 | 6.57 | 10.74M |
| August 12, 2025 | 6.57 | 6.57 | 6.57 | 6.64 | 6.54 | 8.01M |
| August 11, 2025 | 6.51 | 6.57 | 6.57 | 6.59 | 6.47 | 8.84M |
| August 08, 2025 | 6.49 | 6.51 | 6.51 | 6.53 | 6.43 | 9.54M |
| August 07, 2025 | 6.53 | 6.49 | 6.49 | 6.55 | 6.44 | 7.84M |
| August 06, 2025 | 6.49 | 6.53 | 6.53 | 6.59 | 6.42 | 10.7M |
| August 05, 2025 | 6.39 | 6.49 | 6.49 | 6.52 | 6.38 | 10.98M |
| August 04, 2025 | 6.33 | 6.39 | 6.39 | 6.39 | 6.23 | 8.87M |
| August 01, 2025 | 6.22 | 6.33 | 6.33 | 6.35 | 6.21 | 10M |
| July 31, 2025 | 6.37 | 6.22 | 6.22 | 6.37 | 6.08 | 12.44M |
| July 30, 2025 | 6.33 | 6.4 | 6.4 | 6.45 | 6.26 | 13.27M |
| July 29, 2025 | 6.34 | 6.33 | 6.33 | 6.38 | 6.26 | 7.71M |
| July 28, 2025 | 6.35 | 6.35 | 6.35 | 6.39 | 6.33 | 6.82M |
| July 25, 2025 | 6.38 | 6.35 | 6.35 | 6.38 | 6.29 | 11.93M |
| July 24, 2025 | 6.28 | 6.38 | 6.38 | 6.4 | 6.25 | 18.28M |
| July 23, 2025 | 6.29 | 6.26 | 6.26 | 6.31 | 6.24 | 9.94M |
| July 22, 2025 | 6.36 | 6.29 | 6.29 | 6.38 | 6.26 | 12.39M |
| July 21, 2025 | 6.28 | 6.37 | 6.37 | 6.38 | 6.28 | 11.19M |
| July 18, 2025 | 6.36 | 6.3 | 6.3 | 6.37 | 6.28 | 9.34M |
| July 17, 2025 | 6.32 | 6.32 | 6.32 | 6.39 | 6.29 | 9.31M |
| July 16, 2025 | 6.25 | 6.3 | 6.3 | 6.33 | 6.25 | 9.77M |
| July 15, 2025 | 6.39 | 6.26 | 6.26 | 6.41 | 6.23 | 16.31M |
| July 14, 2025 | 6.35 | 6.41 | 6.41 | 6.45 | 6.31 | 23.56M |
| July 11, 2025 | 6.24 | 6.32 | 6.32 | 6.35 | 6.23 | 22.8M |
| July 10, 2025 | 6.21 | 6.23 | 6.23 | 6.26 | 6.19 | 14.27M |
| July 09, 2025 | 6.22 | 6.21 | 6.21 | 6.29 | 6.21 | 24.48M |
| July 08, 2025 | 6.24 | 6.26 | 6.26 | 6.27 | 6.17 | 31.14M |
| July 07, 2025 | 6.36 | 6.24 | 6.24 | 6.42 | 6.21 | 51.74M |
| July 04, 2025 | 7.01 | 6.66 | 6.66 | 7.21 | 6.66 | 71.68M |
| July 03, 2025 | 7.14 | 7.4 | 7.4 | 7.4 | 7.07 | 60.72M |
| July 02, 2025 | 6.35 | 6.73 | 6.73 | 6.73 | 6.33 | 18.99M |
| July 01, 2025 | 6.08 | 6.12 | 6.12 | 6.23 | 6.04 | 9.96M |
| June 30, 2025 | 6.06 | 6.07 | 6.07 | 6.09 | 5.96 | 6.68M |
| June 27, 2025 | 5.98 | 6.03 | 6.03 | 6.05 | 5.92 | 6.9M |
| June 26, 2025 | 5.98 | 5.92 | 5.92 | 5.98 | 5.88 | 5.65M |
| June 25, 2025 | 5.92 | 5.96 | 5.96 | 5.98 | 5.87 | 9.42M |
| June 24, 2025 | 5.76 | 5.89 | 5.89 | 5.95 | 5.73 | 9.2M |
| June 23, 2025 | 5.6 | 5.73 | 5.73 | 5.74 | 5.56 | 8.32M |
| June 20, 2025 | 5.64 | 5.62 | 5.62 | 5.74 | 5.58 | 7.09M |
| June 19, 2025 | 5.81 | 5.66 | 5.66 | 5.83 | 5.61 | 6.49M |
| June 18, 2025 | 5.9 | 5.81 | 5.81 | 5.91 | 5.76 | 7.85M |
| June 17, 2025 | 5.92 | 5.9 | 5.9 | 6.01 | 5.88 | 5.73M |
| June 16, 2025 | 5.81 | 5.92 | 5.92 | 5.99 | 5.81 | 7.66M |
| June 13, 2025 | 6.02 | 5.84 | 5.84 | 6.05 | 5.82 | 10.26M |
| June 12, 2025 | 6.14 | 6.04 | 6.04 | 6.15 | 5.98 | 9.24M |
| June 11, 2025 | 6.05 | 6.13 | 6.13 | 6.18 | 6.04 | 10.82M |
| June 10, 2025 | 6.07 | 6.04 | 6.04 | 6.18 | 5.95 | 10.82M |
| June 09, 2025 | 6.04 | 6.09 | 6.09 | 6.11 | 5.94 | 8.32M |
| June 06, 2025 | 5.95 | 6.04 | 6.04 | 6.05 | 5.86 | 9.33M |
| June 05, 2025 | 6.1 | 5.96 | 5.96 | 6.12 | 5.92 | 13.43M |
| June 04, 2025 | 5.94 | 6.12 | 6.12 | 6.18 | 5.92 | 18.48M |
| June 03, 2025 | 5.75 | 5.92 | 5.92 | 5.95 | 5.69 | 12.67M |
| May 30, 2025 | 5.81 | 5.83 | 5.83 | 5.9 | 5.75 | 9.56M |
| May 29, 2025 | 5.8 | 5.8 | 5.8 | 5.84 | 5.73 | 8.86M |
| May 28, 2025 | 5.76 | 5.79 | 5.79 | 5.81 | 5.73 | 7.93M |
| May 27, 2025 | 5.74 | 5.78 | 5.78 | 5.8 | 5.69 | 9.87M |
| May 26, 2025 | 5.63 | 5.71 | 5.71 | 5.77 | 5.63 | 7.93M |