6.52
+0.21(+3.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.31 | 6.31 | 6.31 | 6.33 | 6.15 | 7.79M |
| September 04, 2025 | 6.16 | 6.26 | 6.26 | 6.36 | 6.1 | 11.25M |
| September 03, 2025 | 6.39 | 6.15 | 6.15 | 6.41 | 6.09 | 9.9M |
| September 02, 2025 | 6.38 | 6.39 | 6.39 | 6.41 | 6.24 | 10.45M |
| September 01, 2025 | 6.35 | 6.38 | 6.38 | 6.49 | 6.3 | 9.04M |
| August 29, 2025 | 6.43 | 6.36 | 6.36 | 6.49 | 6.32 | 8.87M |
| August 28, 2025 | 6.52 | 6.45 | 6.45 | 6.68 | 6.2 | 14.53M |
| August 27, 2025 | 6.72 | 6.51 | 6.51 | 6.75 | 6.5 | 10.25M |
| August 26, 2025 | 6.69 | 6.74 | 6.74 | 6.79 | 6.68 | 7.07M |
| August 25, 2025 | 6.68 | 6.72 | 6.72 | 6.73 | 6.6 | 9.86M |
| August 22, 2025 | 6.84 | 6.68 | 6.68 | 6.84 | 6.6 | 12.2M |
| August 21, 2025 | 6.72 | 6.83 | 6.83 | 6.85 | 6.68 | 10.73M |
| August 20, 2025 | 6.67 | 6.7 | 6.7 | 6.72 | 6.62 | 7.53M |
| August 19, 2025 | 6.49 | 6.67 | 6.67 | 6.68 | 6.45 | 12.35M |
| 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 |