6.48
+0.11(+1.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 6.5 | 6.48 | 6.48 | 6.5 | 6.34 | 37.11M |
| September 05, 2025 | 6.16 | 6.37 | 6.37 | 6.38 | 6.05 | 33.67M |
| September 04, 2025 | 6.29 | 6.15 | 6.15 | 6.39 | 6 | 37.83M |
| September 03, 2025 | 6.57 | 6.22 | 6.22 | 6.57 | 6.22 | 41.56M |
| September 02, 2025 | 6.85 | 6.58 | 6.58 | 6.89 | 6.51 | 74.64M |
| September 01, 2025 | 6.45 | 6.91 | 6.91 | 7.45 | 6.4 | 116.79M |
| August 29, 2025 | 6.53 | 6.39 | 6.39 | 6.55 | 6.35 | 27.46M |
| August 28, 2025 | 6.39 | 6.55 | 6.55 | 6.56 | 6.25 | 41.6M |
| August 27, 2025 | 6.68 | 6.4 | 6.4 | 6.75 | 6.38 | 49.7M |
| August 26, 2025 | 6.78 | 6.71 | 6.71 | 6.81 | 6.63 | 43.96M |
| August 25, 2025 | 6.85 | 6.82 | 6.82 | 7.03 | 6.67 | 65.37M |
| August 22, 2025 | 6.63 | 6.79 | 6.79 | 6.84 | 6.55 | 59.22M |
| August 21, 2025 | 6.59 | 6.6 | 6.6 | 6.74 | 6.43 | 56.42M |
| August 20, 2025 | 6.66 | 6.58 | 6.58 | 6.72 | 6.51 | 59.8M |
| August 19, 2025 | 6.75 | 6.82 | 6.82 | 7.1 | 6.68 | 83.21M |
| August 18, 2025 | 7.32 | 6.91 | 6.91 | 7.47 | 6.81 | 111.56M |
| August 15, 2025 | 6.5 | 6.74 | 6.74 | 6.87 | 6.45 | 101.39M |
| August 14, 2025 | 6.28 | 6.63 | 6.63 | 6.66 | 6.13 | 127.69M |
| August 13, 2025 | 6.23 | 6.28 | 6.28 | 6.37 | 6.21 | 98.41M |
| August 12, 2025 | 5.86 | 6.45 | 6.45 | 6.93 | 5.78 | 133.43M |
| August 11, 2025 | 5.85 | 5.87 | 5.87 | 5.93 | 5.83 | 15.16M |
| August 08, 2025 | 5.91 | 5.83 | 5.83 | 5.94 | 5.81 | 17.18M |
| August 07, 2025 | 5.96 | 5.91 | 5.91 | 6 | 5.9 | 21.62M |
| August 06, 2025 | 5.91 | 5.96 | 5.96 | 6.05 | 5.9 | 31.2M |
| August 05, 2025 | 5.82 | 5.91 | 5.91 | 5.92 | 5.82 | 23.68M |
| August 04, 2025 | 5.72 | 5.82 | 5.82 | 5.82 | 5.67 | 18.71M |
| August 01, 2025 | 5.65 | 5.75 | 5.75 | 5.79 | 5.63 | 24.96M |
| July 31, 2025 | 5.69 | 5.64 | 5.64 | 5.77 | 5.63 | 18.85M |
| July 30, 2025 | 5.68 | 5.69 | 5.69 | 5.76 | 5.6 | 19.41M |
| July 29, 2025 | 5.7 | 5.68 | 5.68 | 5.74 | 5.6 | 14.13M |
| July 28, 2025 | 5.71 | 5.7 | 5.7 | 5.73 | 5.66 | 14.99M |
| July 25, 2025 | 5.62 | 5.69 | 5.69 | 5.71 | 5.58 | 15.82M |
| July 24, 2025 | 5.57 | 5.61 | 5.61 | 5.63 | 5.57 | 13.05M |
| July 23, 2025 | 5.61 | 5.56 | 5.56 | 5.63 | 5.53 | 14.7M |
| July 22, 2025 | 5.71 | 5.64 | 5.64 | 5.74 | 5.61 | 14.54M |
| July 21, 2025 | 5.69 | 5.73 | 5.73 | 5.73 | 5.67 | 12.53M |
| July 18, 2025 | 5.69 | 5.7 | 5.7 | 5.74 | 5.65 | 12.99M |
| July 17, 2025 | 5.57 | 5.7 | 5.7 | 5.71 | 5.55 | 18M |
| July 16, 2025 | 5.58 | 5.58 | 5.58 | 5.66 | 5.55 | 10.99M |
| July 15, 2025 | 5.67 | 5.58 | 5.58 | 5.67 | 5.46 | 14.92M |
| July 14, 2025 | 5.69 | 5.67 | 5.67 | 5.74 | 5.63 | 9.78M |
| July 11, 2025 | 5.64 | 5.69 | 5.69 | 5.73 | 5.62 | 17.44M |
| July 10, 2025 | 5.61 | 5.64 | 5.64 | 5.67 | 5.59 | 11.82M |
| July 09, 2025 | 5.65 | 5.62 | 5.62 | 5.68 | 5.59 | 11.18M |
| July 08, 2025 | 5.55 | 5.64 | 5.64 | 5.65 | 5.52 | 14.93M |
| July 07, 2025 | 5.52 | 5.55 | 5.55 | 5.56 | 5.48 | 8.63M |
| July 04, 2025 | 5.64 | 5.54 | 5.54 | 5.66 | 5.51 | 15.12M |
| July 03, 2025 | 5.58 | 5.63 | 5.63 | 5.67 | 5.58 | 12.99M |
| July 02, 2025 | 5.61 | 5.58 | 5.58 | 5.66 | 5.53 | 14.4M |
| July 01, 2025 | 5.78 | 5.63 | 5.63 | 5.78 | 5.59 | 20.86M |
| June 30, 2025 | 5.75 | 5.73 | 5.73 | 5.8 | 5.67 | 31.19M |
| June 27, 2025 | 5.66 | 5.79 | 5.79 | 5.88 | 5.64 | 43.62M |
| June 26, 2025 | 5.59 | 5.64 | 5.64 | 5.68 | 5.56 | 18.96M |
| June 25, 2025 | 5.57 | 5.59 | 5.59 | 5.59 | 5.52 | 13.73M |
| June 24, 2025 | 5.46 | 5.57 | 5.57 | 5.58 | 5.45 | 17.57M |
| June 23, 2025 | 5.19 | 5.43 | 5.43 | 5.43 | 5.17 | 15.22M |
| June 20, 2025 | 5.3 | 5.25 | 5.25 | 5.41 | 5.19 | 12.39M |
| June 19, 2025 | 5.45 | 5.3 | 5.3 | 5.5 | 5.28 | 13.94M |
| June 18, 2025 | 5.4 | 5.48 | 5.48 | 5.5 | 5.39 | 15.46M |
| June 17, 2025 | 5.49 | 5.43 | 5.43 | 5.53 | 5.38 | 11.73M |