6.91
+0.17(+2.52%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
June 16, 2025 | 5.33 | 5.46 | 5.46 | 5.49 | 5.31 | 14.87M |
June 13, 2025 | 5.5 | 5.33 | 5.33 | 5.51 | 5.32 | 16.1M |
June 12, 2025 | 5.48 | 5.51 | 5.51 | 5.56 | 5.47 | 10.55M |
June 11, 2025 | 5.48 | 5.5 | 5.5 | 5.57 | 5.48 | 11.41M |
June 10, 2025 | 5.58 | 5.49 | 5.49 | 5.6 | 5.39 | 14.23M |
June 09, 2025 | 5.56 | 5.58 | 5.58 | 5.63 | 5.56 | 13.31M |
June 06, 2025 | 5.51 | 5.55 | 5.55 | 5.58 | 5.47 | 13.92M |
June 05, 2025 | 5.42 | 5.52 | 5.52 | 5.52 | 5.37 | 17.55M |
June 04, 2025 | 5.37 | 5.43 | 5.43 | 5.45 | 5.37 | 9.98M |
June 03, 2025 | 5.32 | 5.37 | 5.37 | 5.44 | 5.29 | 10.08M |
May 30, 2025 | 5.46 | 5.36 | 5.36 | 5.5 | 5.34 | 13.41M |
May 29, 2025 | 5.34 | 5.5 | 5.5 | 5.52 | 5.3 | 19.82M |
May 28, 2025 | 5.34 | 5.32 | 5.32 | 5.43 | 5.29 | 11.51M |
May 27, 2025 | 5.38 | 5.35 | 5.35 | 5.4 | 5.3 | 13.83M |
May 26, 2025 | 5.34 | 5.41 | 5.41 | 5.59 | 5.3 | 20.37M |