6.75
+0.03(+0.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.77 | 6.75 | 6.75 | 6.85 | 6.69 | 52.33M |
| August 15, 2025 | 6.33 | 6.72 | 6.72 | 6.8 | 6.29 | 70.3M |
| August 14, 2025 | 6.19 | 6.31 | 6.31 | 6.57 | 6.07 | 66.5M |
| August 13, 2025 | 6.18 | 6.19 | 6.19 | 6.2 | 6.15 | 16.9M |
| August 12, 2025 | 6.16 | 6.2 | 6.2 | 6.22 | 6.11 | 21.73M |
| August 11, 2025 | 6.22 | 6.15 | 6.15 | 6.23 | 6.13 | 18.05M |
| August 08, 2025 | 6.15 | 6.18 | 6.18 | 6.22 | 6.13 | 15.04M |
| August 07, 2025 | 6.22 | 6.15 | 6.15 | 6.25 | 6.13 | 18.26M |
| August 06, 2025 | 6.21 | 6.22 | 6.22 | 6.25 | 6.18 | 15.74M |
| August 05, 2025 | 6.19 | 6.22 | 6.22 | 6.26 | 6.15 | 16.39M |
| August 04, 2025 | 6.08 | 6.2 | 6.2 | 6.2 | 6.05 | 16.32M |
| August 01, 2025 | 6.03 | 6.1 | 6.1 | 6.15 | 6.02 | 18.26M |
| July 31, 2025 | 6.03 | 6.04 | 6.04 | 6.12 | 6 | 20.4M |
| July 30, 2025 | 6.1 | 6.04 | 6.04 | 6.13 | 5.98 | 17.76M |
| July 29, 2025 | 6.12 | 6.1 | 6.1 | 6.14 | 6.01 | 16.46M |
| July 28, 2025 | 6.18 | 6.13 | 6.13 | 6.18 | 6.1 | 14.87M |
| July 25, 2025 | 6.17 | 6.17 | 6.17 | 6.25 | 6.13 | 16.11M |
| July 24, 2025 | 6.26 | 6.17 | 6.17 | 6.26 | 6.15 | 26.19M |
| July 23, 2025 | 6.49 | 6.2 | 6.2 | 6.57 | 6.19 | 39.67M |
| July 22, 2025 | 6.28 | 6.37 | 6.37 | 6.4 | 6.25 | 26.46M |
| July 21, 2025 | 6.27 | 6.28 | 6.28 | 6.38 | 6.24 | 25.22M |
| July 18, 2025 | 6.22 | 6.25 | 6.25 | 6.26 | 6.13 | 22.15M |
| July 17, 2025 | 6.18 | 6.22 | 6.22 | 6.24 | 6.11 | 21.15M |
| July 16, 2025 | 6.2 | 6.14 | 6.14 | 6.21 | 6.11 | 22.16M |
| July 15, 2025 | 6.26 | 6.21 | 6.21 | 6.3 | 6.09 | 38.16M |
| July 14, 2025 | 6.19 | 6.24 | 6.24 | 6.38 | 6.17 | 29.73M |
| July 11, 2025 | 6.19 | 6.19 | 6.19 | 6.28 | 6.08 | 38.16M |
| July 10, 2025 | 6.25 | 6.2 | 6.2 | 6.41 | 6.15 | 55.79M |
| July 09, 2025 | 6.05 | 6.22 | 6.22 | 6.5 | 6.01 | 86.14M |
| July 08, 2025 | 5.93 | 6.04 | 6.04 | 6.12 | 5.9 | 41.85M |
| July 07, 2025 | 5.83 | 5.95 | 5.95 | 5.96 | 5.82 | 25.2M |
| July 04, 2025 | 5.92 | 5.82 | 5.82 | 5.92 | 5.8 | 22.42M |
| July 03, 2025 | 5.9 | 5.9 | 5.9 | 5.92 | 5.82 | 19.68M |
| July 02, 2025 | 5.91 | 5.91 | 5.91 | 5.97 | 5.86 | 26.06M |
| July 01, 2025 | 5.9 | 5.92 | 5.92 | 5.99 | 5.8 | 38.46M |
| June 30, 2025 | 5.8 | 5.87 | 5.87 | 5.91 | 5.77 | 39.19M |
| June 27, 2025 | 5.7 | 5.8 | 5.8 | 5.81 | 5.7 | 32.89M |
| June 26, 2025 | 5.71 | 5.68 | 5.68 | 5.79 | 5.65 | 22.62M |
| June 25, 2025 | 5.7 | 5.72 | 5.72 | 5.73 | 5.65 | 23.64M |
| June 24, 2025 | 5.57 | 5.7 | 5.7 | 5.7 | 5.57 | 26.54M |
| June 23, 2025 | 5.51 | 5.58 | 5.58 | 5.59 | 5.3 | 18.71M |
| June 20, 2025 | 5.55 | 5.49 | 5.49 | 5.59 | 5.47 | 18.34M |
| June 19, 2025 | 5.71 | 5.52 | 5.52 | 5.72 | 5.49 | 42.95M |
| June 18, 2025 | 5.63 | 5.76 | 5.76 | 5.83 | 5.6 | 41.62M |
| June 17, 2025 | 5.63 | 5.67 | 5.67 | 5.74 | 5.6 | 28.2M |
| June 16, 2025 | 5.62 | 5.64 | 5.64 | 5.65 | 5.52 | 18.75M |
| June 13, 2025 | 5.59 | 5.62 | 5.62 | 5.75 | 5.55 | 38.18M |
| June 12, 2025 | 5.62 | 5.58 | 5.58 | 5.69 | 5.54 | 25.6M |
| June 11, 2025 | 5.7 | 5.63 | 5.63 | 5.71 | 5.59 | 26.91M |
| June 10, 2025 | 5.65 | 5.69 | 5.69 | 5.8 | 5.57 | 40.01M |
| June 09, 2025 | 5.67 | 5.68 | 5.68 | 5.69 | 5.59 | 28.61M |
| June 06, 2025 | 5.59 | 5.68 | 5.68 | 5.71 | 5.53 | 39.69M |
| June 05, 2025 | 5.59 | 5.57 | 5.57 | 5.62 | 5.51 | 26.86M |
| June 04, 2025 | 5.68 | 5.59 | 5.59 | 5.77 | 5.55 | 40.38M |
| June 03, 2025 | 5.64 | 5.65 | 5.65 | 5.69 | 5.59 | 49.29M |
| May 30, 2025 | 5.81 | 5.72 | 5.72 | 5.85 | 5.61 | 56.15M |
| May 29, 2025 | 5.79 | 5.88 | 5.88 | 6.08 | 5.75 | 78.08M |
| May 28, 2025 | 5.61 | 5.9 | 5.9 | 6 | 5.58 | 99.21M |
| May 27, 2025 | 5.58 | 5.69 | 5.69 | 5.78 | 5.45 | 80.6M |
| May 26, 2025 | 5.3 | 5.49 | 5.49 | 5.65 | 5.27 | 45.74M |