6.47
+0.14(+2.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.37 | 6.47 | 6.47 | 6.75 | 6.31 | 18.74M |
| August 15, 2025 | 6.3 | 6.33 | 6.33 | 6.41 | 6.29 | 6.86M |
| August 14, 2025 | 6.55 | 6.3 | 6.3 | 6.55 | 6.27 | 10.54M |
| August 13, 2025 | 6.57 | 6.54 | 6.54 | 6.6 | 6.5 | 8.71M |
| August 12, 2025 | 6.58 | 6.57 | 6.57 | 6.6 | 6.51 | 6.59M |
| August 11, 2025 | 6.54 | 6.57 | 6.57 | 6.61 | 6.48 | 8.76M |
| August 08, 2025 | 6.49 | 6.53 | 6.53 | 6.54 | 6.42 | 6.29M |
| August 07, 2025 | 6.61 | 6.52 | 6.52 | 6.61 | 6.49 | 5.72M |
| August 06, 2025 | 6.6 | 6.61 | 6.61 | 6.61 | 6.49 | 7.86M |
| August 05, 2025 | 6.38 | 6.53 | 6.53 | 6.56 | 6.33 | 7.77M |
| August 04, 2025 | 6.39 | 6.39 | 6.39 | 6.41 | 6.22 | 8.15M |
| August 01, 2025 | 6.37 | 6.38 | 6.38 | 6.42 | 6.29 | 7.42M |
| July 31, 2025 | 6.33 | 6.37 | 6.37 | 6.6 | 6.32 | 15.54M |
| July 30, 2025 | 6.4 | 6.37 | 6.37 | 6.42 | 6.25 | 11.89M |
| July 29, 2025 | 6.51 | 6.43 | 6.43 | 6.52 | 6.37 | 12.34M |
| July 28, 2025 | 6.53 | 6.51 | 6.51 | 6.6 | 6.49 | 12.11M |
| July 25, 2025 | 6.52 | 6.53 | 6.53 | 6.58 | 6.5 | 7.7M |
| July 24, 2025 | 6.57 | 6.52 | 6.52 | 6.59 | 6.5 | 9.15M |
| July 23, 2025 | 6.66 | 6.57 | 6.57 | 6.72 | 6.56 | 12.56M |
| July 22, 2025 | 6.67 | 6.65 | 6.65 | 6.71 | 6.57 | 11.55M |
| July 21, 2025 | 6.64 | 6.7 | 6.7 | 6.73 | 6.6 | 12.3M |
| July 18, 2025 | 6.71 | 6.63 | 6.63 | 6.78 | 6.61 | 10.27M |
| July 17, 2025 | 6.65 | 6.67 | 6.67 | 6.72 | 6.55 | 9.15M |
| July 16, 2025 | 6.72 | 6.66 | 6.66 | 6.75 | 6.58 | 13.79M |
| July 15, 2025 | 6.55 | 6.75 | 6.75 | 6.78 | 6.55 | 18.09M |
| July 14, 2025 | 6.52 | 6.55 | 6.55 | 6.67 | 6.48 | 10.99M |
| July 11, 2025 | 6.67 | 6.55 | 6.55 | 6.71 | 6.43 | 11.71M |
| July 10, 2025 | 6.38 | 6.64 | 6.64 | 6.74 | 6.38 | 21.12M |
| July 09, 2025 | 6.32 | 6.38 | 6.38 | 6.41 | 6.3 | 8.86M |
| July 08, 2025 | 6.42 | 6.32 | 6.32 | 6.46 | 6.26 | 13.54M |
| July 07, 2025 | 6.45 | 6.41 | 6.41 | 6.51 | 6.39 | 9.84M |
| July 04, 2025 | 6.51 | 6.47 | 6.47 | 6.63 | 6.32 | 20.75M |
| July 03, 2025 | 6.5 | 6.43 | 6.43 | 6.51 | 6.36 | 12.41M |
| July 02, 2025 | 6.68 | 6.5 | 6.5 | 6.73 | 6.45 | 20.6M |
| July 01, 2025 | 6.6 | 6.71 | 6.71 | 6.96 | 6.5 | 33.46M |
| June 30, 2025 | 6.07 | 6.63 | 6.63 | 6.63 | 6.06 | 20.46M |
| June 27, 2025 | 5.91 | 6.03 | 6.03 | 6.05 | 5.89 | 9.74M |
| June 26, 2025 | 5.91 | 5.9 | 5.9 | 5.97 | 5.85 | 5.96M |
| June 25, 2025 | 5.91 | 5.91 | 5.91 | 5.94 | 5.82 | 8.05M |
| June 24, 2025 | 5.75 | 5.89 | 5.89 | 5.92 | 5.75 | 10.14M |
| June 23, 2025 | 5.57 | 5.74 | 5.74 | 5.75 | 5.55 | 8.14M |
| June 20, 2025 | 5.61 | 5.62 | 5.62 | 5.84 | 5.6 | 8.6M |
| June 19, 2025 | 5.9 | 5.62 | 5.62 | 5.9 | 5.57 | 12.86M |
| June 18, 2025 | 5.91 | 5.89 | 5.89 | 5.93 | 5.75 | 11.81M |
| June 17, 2025 | 5.91 | 5.83 | 5.83 | 6 | 5.78 | 13.54M |
| June 16, 2025 | 5.73 | 5.81 | 5.81 | 5.91 | 5.72 | 10.39M |
| June 13, 2025 | 5.99 | 5.76 | 5.76 | 5.99 | 5.75 | 17.46M |
| June 12, 2025 | 6.29 | 5.98 | 5.98 | 6.29 | 5.86 | 28.21M |
| June 11, 2025 | 5.92 | 6.2 | 6.2 | 6.33 | 5.87 | 31.41M |
| June 10, 2025 | 5.71 | 5.87 | 5.87 | 5.98 | 5.71 | 30.71M |
| June 09, 2025 | 5.57 | 5.79 | 5.79 | 5.94 | 5.5 | 41.16M |
| June 06, 2025 | 6.19 | 5.46 | 5.46 | 6.19 | 5.13 | 55.61M |
| June 05, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0 |
| June 04, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0 |
| June 03, 2025 | 5.11 | 5.69 | 5.69 | 5.69 | 5.11 | 19.64M |
| May 30, 2025 | 4.96 | 5.17 | 5.17 | 5.21 | 4.96 | 19.73M |
| May 29, 2025 | 4.9 | 4.96 | 4.96 | 4.97 | 4.87 | 9.61M |
| May 28, 2025 | 4.9 | 4.92 | 4.92 | 4.95 | 4.85 | 11.05M |
| May 27, 2025 | 4.89 | 4.9 | 4.9 | 4.94 | 4.75 | 11.64M |
| May 26, 2025 | 4.84 | 4.89 | 4.89 | 4.98 | 4.76 | 13.01M |