6.71
+0.15(+2.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.57 | 6.71 | 6.71 | 6.76 | 6.57 | 12.58M |
| August 15, 2025 | 6.5 | 6.56 | 6.56 | 6.62 | 6.49 | 11.32M |
| August 14, 2025 | 6.73 | 6.51 | 6.51 | 6.77 | 6.49 | 12.11M |
| August 13, 2025 | 6.78 | 6.72 | 6.72 | 6.78 | 6.67 | 10.26M |
| August 12, 2025 | 6.8 | 6.77 | 6.77 | 6.83 | 6.71 | 9.72M |
| August 11, 2025 | 6.69 | 6.81 | 6.81 | 6.85 | 6.65 | 12.09M |
| August 08, 2025 | 6.7 | 6.68 | 6.68 | 6.71 | 6.61 | 9.26M |
| August 07, 2025 | 6.69 | 6.7 | 6.7 | 6.78 | 6.68 | 10.97M |
| August 06, 2025 | 6.59 | 6.71 | 6.71 | 6.75 | 6.57 | 13.87M |
| August 05, 2025 | 6.48 | 6.6 | 6.6 | 6.61 | 6.46 | 12.63M |
| August 04, 2025 | 6.37 | 6.5 | 6.5 | 6.5 | 6.3 | 12.12M |
| August 01, 2025 | 6.33 | 6.41 | 6.41 | 6.42 | 6.32 | 11.7M |
| July 31, 2025 | 6.43 | 6.33 | 6.33 | 6.55 | 6.3 | 14.25M |
| July 30, 2025 | 6.42 | 6.41 | 6.41 | 6.55 | 6.36 | 13.53M |
| July 29, 2025 | 6.45 | 6.41 | 6.41 | 6.49 | 6.35 | 8.49M |
| July 28, 2025 | 6.45 | 6.47 | 6.47 | 6.5 | 6.41 | 12.14M |
| July 25, 2025 | 6.4 | 6.46 | 6.46 | 6.47 | 6.35 | 9.86M |
| July 24, 2025 | 6.3 | 6.4 | 6.4 | 6.42 | 6.28 | 11.35M |
| July 23, 2025 | 6.36 | 6.31 | 6.31 | 6.45 | 6.26 | 14.35M |
| July 22, 2025 | 6.52 | 6.38 | 6.38 | 6.54 | 6.33 | 13.07M |
| July 21, 2025 | 6.45 | 6.51 | 6.51 | 6.53 | 6.43 | 10.67M |
| July 18, 2025 | 6.45 | 6.44 | 6.44 | 6.5 | 6.38 | 7.88M |
| July 17, 2025 | 6.34 | 6.45 | 6.45 | 6.5 | 6.3 | 13.11M |
| July 16, 2025 | 6.27 | 6.34 | 6.34 | 6.42 | 6.27 | 10.08M |
| July 15, 2025 | 6.43 | 6.28 | 6.28 | 6.46 | 6.26 | 12.38M |
| July 14, 2025 | 6.31 | 6.47 | 6.47 | 6.52 | 6.24 | 20.82M |
| July 11, 2025 | 6.26 | 6.36 | 6.36 | 6.42 | 6.17 | 18.64M |
| July 10, 2025 | 6.24 | 6.24 | 6.24 | 6.3 | 6.21 | 8.37M |
| July 09, 2025 | 6.33 | 6.26 | 6.26 | 6.36 | 6.24 | 7.8M |
| July 08, 2025 | 6.23 | 6.33 | 6.33 | 6.34 | 6.21 | 10.77M |
| July 07, 2025 | 6.24 | 6.24 | 6.24 | 6.28 | 6.22 | 7.38M |
| July 04, 2025 | 6.39 | 6.25 | 6.25 | 6.4 | 6.19 | 13.58M |
| July 03, 2025 | 6.3 | 6.41 | 6.41 | 6.49 | 6.25 | 16.4M |
| July 02, 2025 | 6.34 | 6.3 | 6.3 | 6.35 | 6.23 | 8.71M |
| July 01, 2025 | 6.45 | 6.35 | 6.35 | 6.48 | 6.31 | 10.8M |
| June 30, 2025 | 6.43 | 6.44 | 6.44 | 6.49 | 6.41 | 9.26M |
| June 27, 2025 | 6.45 | 6.43 | 6.43 | 6.5 | 6.38 | 11.59M |
| June 26, 2025 | 6.5 | 6.45 | 6.45 | 6.5 | 6.36 | 15.41M |
| June 25, 2025 | 6.48 | 6.56 | 6.56 | 6.56 | 6.44 | 9.17M |
| June 24, 2025 | 6.27 | 6.5 | 6.5 | 6.51 | 6.23 | 9.54M |
| June 23, 2025 | 6.05 | 6.31 | 6.31 | 6.32 | 6.05 | 9.32M |
| June 20, 2025 | 6.21 | 6.15 | 6.15 | 6.29 | 6.13 | 7.96M |
| June 19, 2025 | 6.42 | 6.21 | 6.21 | 6.44 | 6.19 | 8.61M |
| June 18, 2025 | 6.38 | 6.43 | 6.43 | 6.44 | 6.29 | 8.33M |
| June 17, 2025 | 6.47 | 6.42 | 6.42 | 6.51 | 6.4 | 6.31M |
| June 16, 2025 | 6.44 | 6.48 | 6.48 | 6.52 | 6.38 | 6.16M |
| June 13, 2025 | 6.63 | 6.44 | 6.44 | 6.68 | 6.44 | 11.22M |
| June 12, 2025 | 6.68 | 6.68 | 6.68 | 6.77 | 6.64 | 8.44M |
| June 11, 2025 | 6.64 | 6.72 | 6.72 | 6.8 | 6.56 | 10.96M |
| June 10, 2025 | 6.79 | 6.58 | 6.58 | 6.82 | 6.48 | 13.9M |
| June 09, 2025 | 6.71 | 6.78 | 6.78 | 6.79 | 6.69 | 8.33M |
| June 06, 2025 | 6.81 | 6.7 | 6.7 | 6.81 | 6.65 | 8.31M |
| June 05, 2025 | 6.75 | 6.79 | 6.79 | 6.79 | 6.68 | 7.82M |
| June 04, 2025 | 6.69 | 6.75 | 6.75 | 6.85 | 6.69 | 7.03M |
| June 03, 2025 | 6.68 | 6.73 | 6.73 | 6.76 | 6.62 | 5.69M |
| May 30, 2025 | 6.83 | 6.68 | 6.68 | 6.85 | 6.68 | 8.86M |
| May 29, 2025 | 6.69 | 6.86 | 6.86 | 6.9 | 6.67 | 11.07M |
| May 28, 2025 | 6.8 | 6.7 | 6.7 | 6.85 | 6.66 | 9.25M |
| May 27, 2025 | 6.99 | 6.8 | 6.8 | 6.99 | 6.79 | 13.15M |
| May 26, 2025 | 6.81 | 6.99 | 6.99 | 7.12 | 6.72 | 16.11M |