6.43
+0.12(+1.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.33 | 6.31 | 6.31 | 6.33 | 6.23 | 12.14M |
| September 04, 2025 | 6.18 | 6.32 | 6.32 | 6.34 | 6.13 | 20.49M |
| September 03, 2025 | 6.28 | 6.19 | 6.19 | 6.33 | 6.15 | 12.56M |
| September 02, 2025 | 6.31 | 6.28 | 6.28 | 6.33 | 6.22 | 14.75M |
| September 01, 2025 | 6.35 | 6.31 | 6.31 | 6.4 | 6.26 | 14.82M |
| August 29, 2025 | 6.37 | 6.36 | 6.36 | 6.48 | 6.32 | 17.52M |
| August 28, 2025 | 6.42 | 6.35 | 6.35 | 6.5 | 6.22 | 23.6M |
| August 27, 2025 | 6.58 | 6.45 | 6.45 | 6.6 | 6.43 | 22.35M |
| August 26, 2025 | 6.38 | 6.57 | 6.57 | 6.6 | 6.36 | 30.08M |
| August 25, 2025 | 6.39 | 6.41 | 6.41 | 6.42 | 6.34 | 16.12M |
| August 22, 2025 | 6.4 | 6.36 | 6.36 | 6.41 | 6.3 | 17.59M |
| August 21, 2025 | 6.4 | 6.41 | 6.41 | 6.44 | 6.36 | 12.46M |
| August 20, 2025 | 6.33 | 6.39 | 6.39 | 6.39 | 6.31 | 10.53M |
| August 19, 2025 | 6.35 | 6.33 | 6.33 | 6.4 | 6.31 | 11.18M |
| August 18, 2025 | 6.4 | 6.36 | 6.36 | 6.45 | 6.35 | 18.67M |
| August 15, 2025 | 6.31 | 6.38 | 6.38 | 6.38 | 6.31 | 11.71M |
| August 14, 2025 | 6.47 | 6.34 | 6.34 | 6.48 | 6.32 | 12.88M |
| August 13, 2025 | 6.5 | 6.45 | 6.45 | 6.54 | 6.4 | 16.42M |
| August 12, 2025 | 6.45 | 6.48 | 6.48 | 6.65 | 6.45 | 21.97M |
| August 11, 2025 | 6.5 | 6.45 | 6.45 | 6.56 | 6.4 | 16.82M |
| August 08, 2025 | 6.3 | 6.38 | 6.38 | 6.39 | 6.29 | 13.08M |
| August 07, 2025 | 6.28 | 6.29 | 6.29 | 6.31 | 6.24 | 10.25M |
| August 06, 2025 | 6.3 | 6.28 | 6.28 | 6.32 | 6.23 | 9.73M |
| August 05, 2025 | 6.23 | 6.3 | 6.3 | 6.36 | 6.21 | 15.54M |
| August 04, 2025 | 6.13 | 6.22 | 6.22 | 6.24 | 6.12 | 10.26M |
| August 01, 2025 | 6.11 | 6.17 | 6.17 | 6.18 | 6.09 | 10.33M |
| July 31, 2025 | 6.19 | 6.11 | 6.11 | 6.22 | 6.1 | 10.57M |
| July 30, 2025 | 6.16 | 6.2 | 6.2 | 6.25 | 6.15 | 12.84M |
| July 29, 2025 | 6.23 | 6.18 | 6.18 | 6.26 | 6.11 | 13.47M |
| July 28, 2025 | 6.3 | 6.25 | 6.25 | 6.31 | 6.23 | 12.15M |
| July 25, 2025 | 6.33 | 6.27 | 6.27 | 6.36 | 6.26 | 13.27M |
| July 24, 2025 | 6.27 | 6.32 | 6.32 | 6.32 | 6.23 | 14.86M |
| July 23, 2025 | 6.33 | 6.31 | 6.31 | 6.39 | 6.28 | 19.35M |
| July 22, 2025 | 6.2 | 6.33 | 6.33 | 6.35 | 6.19 | 19.75M |
| July 21, 2025 | 6.11 | 6.22 | 6.22 | 6.23 | 6.1 | 15.27M |
| July 18, 2025 | 6.1 | 6.12 | 6.12 | 6.14 | 6.07 | 12.04M |
| July 17, 2025 | 6.17 | 6.1 | 6.1 | 6.19 | 6.09 | 15.41M |
| July 16, 2025 | 6.17 | 6.17 | 6.17 | 6.25 | 6.13 | 25.5M |
| July 15, 2025 | 6.21 | 6.13 | 6.13 | 6.31 | 6.1 | 44.02M |
| July 14, 2025 | 5.98 | 6.02 | 6.02 | 6.03 | 5.98 | 12.33M |
| July 11, 2025 | 5.94 | 5.99 | 5.99 | 6.02 | 5.93 | 14.8M |
| July 10, 2025 | 5.95 | 5.95 | 5.95 | 6 | 5.91 | 11.16M |
| July 09, 2025 | 5.91 | 5.94 | 5.94 | 5.99 | 5.9 | 19.62M |
| July 08, 2025 | 5.88 | 5.89 | 5.89 | 5.91 | 5.85 | 8.15M |
| July 07, 2025 | 5.86 | 5.88 | 5.88 | 5.88 | 5.81 | 7.33M |
| July 04, 2025 | 5.87 | 5.86 | 5.86 | 5.89 | 5.84 | 9.5M |
| July 03, 2025 | 5.86 | 5.86 | 5.86 | 5.9 | 5.85 | 9.03M |
| July 02, 2025 | 5.82 | 5.86 | 5.86 | 5.86 | 5.81 | 8.55M |
| July 01, 2025 | 5.83 | 5.82 | 5.82 | 5.83 | 5.79 | 5.96M |
| June 30, 2025 | 5.82 | 5.82 | 5.82 | 5.83 | 5.8 | 6.42M |
| June 27, 2025 | 5.8 | 5.81 | 5.81 | 5.85 | 5.79 | 6.14M |
| June 26, 2025 | 5.83 | 5.79 | 5.79 | 5.83 | 5.79 | 7.97M |
| June 25, 2025 | 5.8 | 5.83 | 5.83 | 5.83 | 5.76 | 8.79M |
| June 24, 2025 | 5.74 | 5.8 | 5.8 | 5.81 | 5.73 | 9.01M |
| June 23, 2025 | 5.7 | 5.74 | 5.74 | 5.75 | 5.66 | 7.74M |
| June 20, 2025 | 5.77 | 5.72 | 5.72 | 5.82 | 5.72 | 7.44M |
| June 19, 2025 | 5.81 | 5.78 | 5.78 | 5.84 | 5.75 | 7.88M |
| June 18, 2025 | 5.88 | 5.82 | 5.82 | 5.9 | 5.82 | 8.03M |
| June 17, 2025 | 5.9 | 5.9 | 5.9 | 5.92 | 5.87 | 8.53M |
| June 16, 2025 | 5.91 | 5.88 | 5.88 | 5.92 | 5.86 | 10.66M |
