6.21
+0.05(+0.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.16 | 6.21 | 6.21 | 6.25 | 6.14 | 8.98M |
| August 15, 2025 | 6.12 | 6.16 | 6.16 | 6.18 | 6.09 | 8.66M |
| August 14, 2025 | 6.29 | 6.1 | 6.1 | 6.3 | 6.09 | 13.52M |
| August 13, 2025 | 6.24 | 6.26 | 6.26 | 6.3 | 6.21 | 11.63M |
| August 12, 2025 | 6.25 | 6.22 | 6.22 | 6.27 | 6.2 | 6.37M |
| August 11, 2025 | 6.2 | 6.26 | 6.26 | 6.33 | 6.16 | 12.53M |
| August 08, 2025 | 6.13 | 6.19 | 6.19 | 6.21 | 6.09 | 8.84M |
| August 07, 2025 | 6.17 | 6.14 | 6.14 | 6.18 | 6.12 | 6.6M |
| August 06, 2025 | 6.12 | 6.17 | 6.17 | 6.17 | 6.08 | 9.83M |
| August 05, 2025 | 6.07 | 6.12 | 6.12 | 6.13 | 6.07 | 7.01M |
| August 04, 2025 | 6.01 | 6.07 | 6.07 | 6.08 | 5.9 | 8.83M |
| August 01, 2025 | 6.02 | 6.03 | 6.03 | 6.1 | 5.99 | 14.45M |
| July 31, 2025 | 6.14 | 6.03 | 6.03 | 6.16 | 6.02 | 9.86M |
| July 30, 2025 | 6.18 | 6.14 | 6.14 | 6.21 | 6.1 | 7.06M |
| July 29, 2025 | 6.26 | 6.2 | 6.2 | 6.26 | 6.1 | 11.68M |
| July 28, 2025 | 6.23 | 6.26 | 6.26 | 6.27 | 6.19 | 9.23M |
| July 25, 2025 | 6.36 | 6.24 | 6.24 | 6.36 | 6.23 | 14.03M |
| July 24, 2025 | 6.22 | 6.36 | 6.36 | 6.41 | 6.19 | 25.51M |
| July 23, 2025 | 6.49 | 6.26 | 6.26 | 6.56 | 6.24 | 27.41M |
| July 22, 2025 | 6.29 | 6.27 | 6.27 | 6.33 | 6.14 | 23.83M |
| July 21, 2025 | 6.08 | 6.28 | 6.28 | 6.29 | 6.08 | 34.46M |
| July 18, 2025 | 6.03 | 6.02 | 6.02 | 6.08 | 6 | 9.25M |
| July 17, 2025 | 5.98 | 6.04 | 6.04 | 6.06 | 5.97 | 9.96M |
| July 16, 2025 | 5.9 | 5.98 | 5.98 | 5.99 | 5.88 | 8.38M |
| July 15, 2025 | 6.07 | 5.91 | 5.91 | 6.08 | 5.86 | 17.23M |
| July 14, 2025 | 6.09 | 6.08 | 6.08 | 6.11 | 6.06 | 9.02M |
| July 11, 2025 | 6.06 | 6.07 | 6.07 | 6.1 | 6.02 | 11.82M |
| July 10, 2025 | 6.01 | 6.06 | 6.06 | 6.07 | 6 | 10.79M |
| July 09, 2025 | 6.08 | 6.04 | 6.04 | 6.12 | 6.04 | 13.22M |
| July 08, 2025 | 6.01 | 6.06 | 6.06 | 6.08 | 6 | 11.94M |
| July 07, 2025 | 5.94 | 6.03 | 6.03 | 6.04 | 5.93 | 11.21M |
| July 04, 2025 | 6.05 | 5.96 | 5.96 | 6.1 | 5.95 | 17.26M |
| July 03, 2025 | 6.1 | 6.07 | 6.07 | 6.14 | 6.04 | 20.19M |
| July 02, 2025 | 5.98 | 6.18 | 6.18 | 6.24 | 5.94 | 34.4M |
| July 01, 2025 | 5.95 | 5.99 | 5.99 | 6.02 | 5.91 | 17.54M |
| June 30, 2025 | 5.95 | 5.93 | 5.93 | 5.96 | 5.9 | 11.57M |
| June 27, 2025 | 5.87 | 5.91 | 5.91 | 5.95 | 5.87 | 13.07M |
| June 26, 2025 | 5.96 | 5.87 | 5.87 | 6.05 | 5.84 | 20.1M |
| June 25, 2025 | 6.02 | 5.96 | 5.96 | 6.03 | 5.87 | 19.52M |
| June 24, 2025 | 5.84 | 5.98 | 5.98 | 6.04 | 5.79 | 30.21M |
| June 23, 2025 | 5.72 | 5.81 | 5.81 | 5.84 | 5.65 | 37.45M |
| June 20, 2025 | 5.68 | 5.92 | 5.92 | 5.98 | 5.51 | 62.14M |
| June 19, 2025 | 6.61 | 6.02 | 6.02 | 6.61 | 6 | 40.55M |
| June 18, 2025 | 6.82 | 6.62 | 6.62 | 6.87 | 6.56 | 21.7M |
| June 17, 2025 | 6.95 | 6.87 | 6.87 | 7 | 6.82 | 14M |
| June 16, 2025 | 6.96 | 6.96 | 6.96 | 7.07 | 6.94 | 12.12M |
| June 13, 2025 | 7.18 | 7.03 | 7.03 | 7.22 | 6.9 | 23.24M |
| June 12, 2025 | 7.3 | 7.26 | 7.26 | 7.48 | 7.23 | 19.54M |
| June 11, 2025 | 7.3 | 7.43 | 7.43 | 7.5 | 7.24 | 22.5M |
| June 10, 2025 | 7.46 | 7.3 | 7.3 | 7.58 | 7.12 | 30.4M |
| June 09, 2025 | 7.31 | 7.53 | 7.53 | 7.55 | 7.22 | 33.84M |
| June 06, 2025 | 7.67 | 7.34 | 7.34 | 7.67 | 7.27 | 40.29M |
| June 05, 2025 | 7.75 | 7.68 | 7.68 | 8.1 | 7.59 | 62.26M |
| June 04, 2025 | 8.17 | 8.06 | 8.06 | 8.97 | 7.98 | 87.76M |
| June 03, 2025 | 8.4 | 8.29 | 8.29 | 9.08 | 7.86 | 87.99M |
| May 30, 2025 | 7.5 | 8.25 | 8.25 | 8.25 | 7.2 | 64.76M |
| May 29, 2025 | 6.8 | 7.5 | 7.5 | 7.5 | 6.72 | 35.6M |
| May 28, 2025 | 7.2 | 6.82 | 6.82 | 7.36 | 6.79 | 38.6M |
| May 27, 2025 | 7.9 | 7.4 | 7.4 | 7.91 | 7.39 | 50.21M |
| May 26, 2025 | 7.49 | 7.98 | 7.98 | 8.05 | 7.2 | 60.06M |