6.42
-0.01(-0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.43 | 6.42 | 6.42 | 6.45 | 6.25 | 6.29M |
| August 15, 2025 | 6.4 | 6.43 | 6.43 | 6.52 | 6.4 | 3.3M |
| August 14, 2025 | 6.53 | 6.4 | 6.4 | 6.55 | 6.39 | 3.85M |
| August 13, 2025 | 6.57 | 6.52 | 6.52 | 6.6 | 6.49 | 4.24M |
| August 12, 2025 | 6.62 | 6.58 | 6.58 | 6.68 | 6.56 | 3.48M |
| August 11, 2025 | 6.75 | 6.61 | 6.61 | 6.75 | 6.57 | 4.68M |
| August 08, 2025 | 6.74 | 6.72 | 6.72 | 6.79 | 6.63 | 6.07M |
| August 07, 2025 | 6.6 | 6.74 | 6.74 | 6.8 | 6.55 | 12.91M |
| August 06, 2025 | 6.27 | 6.51 | 6.51 | 6.51 | 6.17 | 10.52M |
| August 05, 2025 | 6.19 | 6.2 | 6.2 | 6.21 | 6.09 | 4.16M |
| August 04, 2025 | 6.17 | 6.19 | 6.19 | 6.3 | 6.17 | 3.62M |
| August 01, 2025 | 6.25 | 6.16 | 6.16 | 6.27 | 6.08 | 5.07M |
| July 31, 2025 | 6.35 | 6.21 | 6.21 | 6.35 | 6.19 | 3.3M |
| July 30, 2025 | 6.21 | 6.34 | 6.34 | 6.38 | 6.15 | 4.88M |
| July 29, 2025 | 6.46 | 6.28 | 6.28 | 6.62 | 6.26 | 7.82M |
| July 28, 2025 | 6.38 | 6.37 | 6.37 | 6.46 | 6.36 | 5.05M |
| July 25, 2025 | 6.5 | 6.42 | 6.42 | 6.72 | 6.4 | 9.75M |
| July 24, 2025 | 6.32 | 6.57 | 6.57 | 6.57 | 6.3 | 10.65M |
| July 23, 2025 | 6.4 | 6.26 | 6.26 | 6.42 | 6.2 | 7.38M |
| July 22, 2025 | 6.38 | 6.44 | 6.44 | 6.49 | 6.15 | 10.67M |
| July 21, 2025 | 6.45 | 6.42 | 6.42 | 6.78 | 6.4 | 17.55M |
| July 18, 2025 | 6.16 | 6.46 | 6.46 | 6.5 | 6.05 | 13.27M |
| July 17, 2025 | 6.18 | 6.2 | 6.2 | 6.3 | 6.11 | 12.15M |
| July 16, 2025 | 5.99 | 6.19 | 6.19 | 6.21 | 5.95 | 23.26M |
| July 15, 2025 | 5.55 | 5.91 | 5.91 | 5.91 | 5.54 | 15.22M |
| July 14, 2025 | 5.36 | 5.63 | 5.63 | 5.67 | 5.36 | 21.48M |
| July 11, 2025 | 5.4 | 5.4 | 5.4 | 5.47 | 5.38 | 5.94M |
| July 10, 2025 | 5.41 | 5.44 | 5.44 | 5.48 | 5.4 | 4.13M |
| July 09, 2025 | 5.47 | 5.45 | 5.45 | 5.56 | 5.36 | 7.79M |
| July 08, 2025 | 5.41 | 5.44 | 5.44 | 5.52 | 5.41 | 7.35M |
| July 07, 2025 | 5.46 | 5.42 | 5.42 | 5.55 | 5.34 | 12.02M |
| July 04, 2025 | 5.76 | 5.57 | 5.57 | 5.78 | 5.54 | 10.66M |
| July 03, 2025 | 5.8 | 5.78 | 5.78 | 5.87 | 5.76 | 8.32M |
| July 02, 2025 | 5.8 | 5.82 | 5.82 | 5.89 | 5.77 | 7.85M |
| July 01, 2025 | 5.9 | 5.84 | 5.84 | 5.93 | 5.73 | 11.44M |
| June 30, 2025 | 5.8 | 5.89 | 5.89 | 5.92 | 5.62 | 7.53M |
| June 27, 2025 | 5.81 | 5.82 | 5.82 | 5.87 | 5.79 | 5.88M |
| June 26, 2025 | 5.89 | 5.82 | 5.82 | 5.91 | 5.77 | 8.78M |
| June 25, 2025 | 5.88 | 5.9 | 5.9 | 6.04 | 5.77 | 11.84M |
| June 24, 2025 | 5.93 | 5.87 | 5.87 | 6.04 | 5.82 | 11.38M |
| June 23, 2025 | 5.88 | 5.87 | 5.87 | 6 | 5.74 | 14.04M |
| June 20, 2025 | 6.12 | 5.95 | 5.95 | 6.29 | 5.93 | 24.66M |
| June 19, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 4.28M |
| June 18, 2025 | 6.77 | 6.57 | 6.57 | 7.05 | 6.54 | 31.57M |
| June 17, 2025 | 6.39 | 6.77 | 6.77 | 6.77 | 6.36 | 17.83M |
| June 16, 2025 | 6.99 | 6.45 | 6.45 | 6.99 | 6.45 | 45.69M |
| June 13, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 652,150 |
| June 12, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 611,233 |
| June 11, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0 |
| June 10, 2025 | 6.21 | 6.21 | 6.16 | 6.21 | 6.21 | 0 |
| June 09, 2025 | 6.21 | 6.21 | 6.16 | 6.21 | 6.21 | 0 |
| June 06, 2025 | 6.21 | 6.21 | 6.16 | 6.21 | 6.21 | 0 |
| June 05, 2025 | 6.21 | 6.21 | 6.16 | 6.21 | 6.21 | 0 |
| June 04, 2025 | 5.94 | 6.21 | 6.16 | 6.21 | 5.94 | 11.67M |
| June 03, 2025 | 5.71 | 5.91 | 5.86 | 5.97 | 5.7 | 12.12M |
| May 30, 2025 | 5.48 | 5.7 | 5.65 | 5.76 | 5.46 | 8.11M |
| May 29, 2025 | 5.5 | 5.51 | 5.47 | 5.71 | 5.46 | 9.27M |
| May 28, 2025 | 5.5 | 5.53 | 5.49 | 5.57 | 5.32 | 13.61M |
| May 27, 2025 | 5.56 | 5.5 | 5.46 | 5.6 | 5.42 | 22.97M |
| May 26, 2025 | 5.1 | 5.33 | 5.29 | 5.33 | 5.1 | 6.6M |