6.16
+0.04(+0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.13 | 6.16 | 6.16 | 6.17 | 6.1 | 8.55M |
| August 15, 2025 | 6.05 | 6.12 | 6.12 | 6.18 | 6.04 | 7.12M |
| August 14, 2025 | 6.12 | 6.06 | 6.06 | 6.17 | 6.05 | 7.33M |
| August 13, 2025 | 6.07 | 6.12 | 6.12 | 6.16 | 6.05 | 8.48M |
| August 12, 2025 | 6.04 | 6.07 | 6.07 | 6.09 | 6.01 | 6.34M |
| August 11, 2025 | 6 | 6.04 | 6.04 | 6.05 | 5.97 | 5.16M |
| August 08, 2025 | 6.01 | 6.01 | 6.01 | 6.04 | 5.97 | 4.91M |
| August 07, 2025 | 6.01 | 6.01 | 6.01 | 6.04 | 5.97 | 6.84M |
| August 06, 2025 | 5.98 | 6 | 6 | 6.01 | 5.91 | 5.7M |
| August 05, 2025 | 5.95 | 5.97 | 5.97 | 5.99 | 5.93 | 5.79M |
| August 04, 2025 | 5.93 | 5.94 | 5.94 | 5.97 | 5.91 | 5.24M |
| August 01, 2025 | 5.97 | 5.96 | 5.96 | 5.99 | 5.92 | 8.54M |
| July 31, 2025 | 6.13 | 5.95 | 5.95 | 6.14 | 5.93 | 9.73M |
| July 30, 2025 | 6.13 | 6.12 | 6.12 | 6.17 | 6.09 | 8.21M |
| July 29, 2025 | 6.27 | 6.15 | 6.15 | 6.27 | 6.13 | 9.21M |
| July 28, 2025 | 6.26 | 6.23 | 6.23 | 6.28 | 6.15 | 8.96M |
| July 25, 2025 | 6.28 | 6.26 | 6.26 | 6.35 | 6.22 | 9.32M |
| July 24, 2025 | 6.18 | 6.3 | 6.3 | 6.33 | 6.12 | 12.68M |
| July 23, 2025 | 6.2 | 6.16 | 6.16 | 6.23 | 6.14 | 13.96M |
| July 22, 2025 | 6 | 6.14 | 6.14 | 6.15 | 5.93 | 14.33M |
| July 21, 2025 | 5.86 | 5.96 | 5.96 | 5.99 | 5.85 | 11.06M |
| July 18, 2025 | 5.84 | 5.83 | 5.83 | 5.85 | 5.79 | 4.31M |
| July 17, 2025 | 5.81 | 5.81 | 5.81 | 5.83 | 5.78 | 4.85M |
| July 16, 2025 | 5.79 | 5.8 | 5.8 | 5.82 | 5.76 | 4.12M |
| July 15, 2025 | 5.83 | 5.77 | 5.77 | 5.84 | 5.73 | 5.66M |
| July 14, 2025 | 5.82 | 5.82 | 5.82 | 5.87 | 5.81 | 5.14M |
| July 11, 2025 | 5.81 | 5.81 | 5.81 | 5.84 | 5.77 | 6.31M |
| July 10, 2025 | 5.72 | 5.81 | 5.81 | 5.82 | 5.72 | 7.32M |
| July 09, 2025 | 5.72 | 5.74 | 5.74 | 5.77 | 5.71 | 7.5M |
| July 08, 2025 | 5.69 | 5.72 | 5.72 | 5.74 | 5.68 | 7.3M |
| July 07, 2025 | 5.66 | 5.69 | 5.69 | 5.71 | 5.64 | 5.88M |
| July 04, 2025 | 5.72 | 5.67 | 5.67 | 5.73 | 5.66 | 6.97M |
| July 03, 2025 | 5.73 | 5.71 | 5.71 | 5.75 | 5.7 | 5.26M |
| July 02, 2025 | 5.69 | 5.72 | 5.72 | 5.73 | 5.67 | 6.44M |
| July 01, 2025 | 5.71 | 5.71 | 5.71 | 5.73 | 5.68 | 5.35M |
| June 30, 2025 | 5.72 | 5.72 | 5.72 | 5.73 | 5.69 | 4.58M |
| June 27, 2025 | 5.69 | 5.71 | 5.71 | 5.74 | 5.68 | 3.63M |
| June 26, 2025 | 5.7 | 5.69 | 5.69 | 5.72 | 5.67 | 4.45M |
| June 25, 2025 | 5.68 | 5.71 | 5.71 | 5.71 | 5.62 | 5.69M |
| June 24, 2025 | 5.56 | 5.67 | 5.67 | 5.67 | 5.55 | 4.67M |
| June 23, 2025 | 5.56 | 5.56 | 5.56 | 5.58 | 5.5 | 5.19M |
| June 20, 2025 | 5.56 | 5.57 | 5.57 | 5.62 | 5.56 | 3.81M |
| June 19, 2025 | 5.65 | 5.58 | 5.58 | 5.66 | 5.55 | 5.23M |
| June 18, 2025 | 5.7 | 5.65 | 5.65 | 5.71 | 5.63 | 4.24M |
| June 17, 2025 | 5.69 | 5.71 | 5.71 | 5.74 | 5.68 | 4.27M |
| June 16, 2025 | 5.67 | 5.69 | 5.69 | 5.72 | 5.65 | 5.64M |
| June 13, 2025 | 5.8 | 5.68 | 5.68 | 5.8 | 5.67 | 8.42M |
| June 12, 2025 | 5.78 | 5.8 | 5.8 | 5.82 | 5.74 | 6.29M |
| June 11, 2025 | 5.76 | 5.78 | 5.78 | 5.82 | 5.76 | 5.1M |
| June 10, 2025 | 5.82 | 5.75 | 5.75 | 5.83 | 5.72 | 5.31M |
| June 09, 2025 | 5.82 | 5.82 | 5.82 | 5.83 | 5.77 | 4.42M |
| June 06, 2025 | 5.8 | 5.81 | 5.81 | 5.82 | 5.79 | 2.86M |
| June 05, 2025 | 5.86 | 5.8 | 5.8 | 5.86 | 5.79 | 4.46M |
| June 04, 2025 | 5.82 | 5.85 | 5.85 | 5.86 | 5.78 | 5.17M |
| June 03, 2025 | 5.77 | 5.81 | 5.81 | 5.82 | 5.75 | 5.55M |
| May 30, 2025 | 5.74 | 5.77 | 5.77 | 5.8 | 5.72 | 4.97M |
| May 29, 2025 | 5.72 | 5.74 | 5.74 | 5.76 | 5.69 | 4.28M |
| May 28, 2025 | 5.72 | 5.72 | 5.72 | 5.75 | 5.68 | 3.91M |
| May 27, 2025 | 5.67 | 5.72 | 5.72 | 5.73 | 5.63 | 4.62M |
| May 26, 2025 | 5.7 | 5.68 | 5.68 | 5.74 | 5.66 | 6.16M |