6.43
+0.18(+2.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.27 | 6.43 | 6.43 | 6.51 | 6.26 | 85.4M |
| August 15, 2025 | 6.11 | 6.25 | 6.25 | 6.25 | 6.11 | 48.41M |
| August 14, 2025 | 6.26 | 6.12 | 6.12 | 6.27 | 6.1 | 47.84M |
| August 13, 2025 | 6.23 | 6.24 | 6.24 | 6.27 | 6.21 | 37.45M |
| August 12, 2025 | 6.22 | 6.24 | 6.24 | 6.27 | 6.21 | 32.85M |
| August 11, 2025 | 6.12 | 6.24 | 6.24 | 6.25 | 6.11 | 41.85M |
| August 08, 2025 | 6.17 | 6.13 | 6.13 | 6.19 | 6.11 | 29.21M |
| August 07, 2025 | 6.21 | 6.19 | 6.19 | 6.27 | 6.16 | 41.17M |
| August 06, 2025 | 6.12 | 6.2 | 6.2 | 6.21 | 6.09 | 39.39M |
| August 05, 2025 | 6.08 | 6.14 | 6.14 | 6.15 | 6.07 | 31M |
| August 04, 2025 | 6.03 | 6.09 | 6.09 | 6.09 | 6.02 | 24.91M |
| August 01, 2025 | 6.04 | 6.07 | 6.07 | 6.1 | 6.01 | 32.56M |
| July 31, 2025 | 6.1 | 6.04 | 6.04 | 6.17 | 6.03 | 39.05M |
| July 30, 2025 | 6.18 | 6.11 | 6.11 | 6.2 | 6.07 | 40.43M |
| July 29, 2025 | 6.23 | 6.2 | 6.2 | 6.26 | 6.13 | 37.78M |
| July 28, 2025 | 6.15 | 6.24 | 6.24 | 6.28 | 6.11 | 53.42M |
| July 25, 2025 | 6.12 | 6.14 | 6.14 | 6.15 | 6.09 | 33.99M |
| July 24, 2025 | 6.05 | 6.11 | 6.11 | 6.11 | 6.03 | 36.02M |
| July 23, 2025 | 6.1 | 6.05 | 6.05 | 6.11 | 6.03 | 36.7M |
| July 22, 2025 | 6.08 | 6.09 | 6.09 | 6.11 | 6.05 | 32.06M |
| July 21, 2025 | 6.06 | 6.09 | 6.09 | 6.11 | 6.04 | 38.26M |
| July 18, 2025 | 6.09 | 6.06 | 6.06 | 6.12 | 6.02 | 30.91M |
| July 17, 2025 | 5.98 | 6.09 | 6.09 | 6.09 | 5.97 | 42.9M |
| July 16, 2025 | 5.98 | 5.99 | 5.99 | 6.04 | 5.96 | 24.03M |
| July 15, 2025 | 6.03 | 6 | 6 | 6.07 | 5.94 | 33.2M |
| July 14, 2025 | 6.02 | 6.03 | 6.03 | 6.04 | 5.98 | 25.16M |
| July 11, 2025 | 5.98 | 6.02 | 6.02 | 6.05 | 5.93 | 37.67M |
| July 10, 2025 | 5.97 | 5.99 | 5.99 | 6.01 | 5.94 | 25.42M |
| July 09, 2025 | 6.01 | 5.98 | 5.98 | 6.05 | 5.95 | 33.87M |
| July 08, 2025 | 5.87 | 5.99 | 5.99 | 6 | 5.87 | 38.84M |
| July 07, 2025 | 5.9 | 5.88 | 5.88 | 5.92 | 5.86 | 23.33M |
| July 04, 2025 | 6 | 5.91 | 5.91 | 6.02 | 5.9 | 37.17M |
| July 03, 2025 | 5.86 | 6.02 | 6.02 | 6.02 | 5.86 | 50.18M |
| July 02, 2025 | 5.94 | 5.87 | 5.87 | 5.94 | 5.84 | 26.97M |
| July 01, 2025 | 5.93 | 5.92 | 5.92 | 5.96 | 5.87 | 30.43M |
| June 30, 2025 | 5.95 | 5.96 | 5.96 | 5.99 | 5.92 | 32.52M |
| June 27, 2025 | 5.92 | 5.9 | 5.9 | 5.96 | 5.9 | 32.23M |
| June 26, 2025 | 5.91 | 5.88 | 5.88 | 5.97 | 5.87 | 36.11M |
| June 25, 2025 | 5.89 | 5.92 | 5.92 | 5.93 | 5.85 | 35.17M |
| June 24, 2025 | 5.75 | 5.88 | 5.88 | 5.88 | 5.74 | 40.01M |
| June 23, 2025 | 5.61 | 5.74 | 5.74 | 5.76 | 5.6 | 23.28M |
| June 20, 2025 | 5.69 | 5.64 | 5.64 | 5.73 | 5.62 | 19.59M |
| June 19, 2025 | 5.75 | 5.69 | 5.69 | 5.79 | 5.66 | 23.9M |
| June 18, 2025 | 5.65 | 5.76 | 5.76 | 5.77 | 5.64 | 27.56M |
| June 17, 2025 | 5.62 | 5.68 | 5.68 | 5.69 | 5.6 | 19.11M |
| June 16, 2025 | 5.61 | 5.63 | 5.63 | 5.65 | 5.57 | 20.57M |
| June 13, 2025 | 5.69 | 5.59 | 5.59 | 5.71 | 5.57 | 28.34M |
| June 12, 2025 | 5.7 | 5.71 | 5.71 | 5.76 | 5.68 | 19.76M |
| June 11, 2025 | 5.74 | 5.76 | 5.7 | 5.84 | 5.73 | 23.66M |
| June 10, 2025 | 5.82 | 5.72 | 5.66 | 5.83 | 5.68 | 27.52M |
| June 09, 2025 | 5.8 | 5.82 | 5.76 | 5.86 | 5.78 | 24.54M |
| June 06, 2025 | 5.8 | 5.77 | 5.71 | 5.82 | 5.74 | 19.26M |
| June 05, 2025 | 5.73 | 5.82 | 5.82 | 5.83 | 5.7 | 27.45M |
| June 04, 2025 | 5.71 | 5.73 | 5.73 | 5.75 | 5.69 | 18.88M |
| June 03, 2025 | 5.71 | 5.69 | 5.69 | 5.77 | 5.68 | 20.97M |
| May 30, 2025 | 5.81 | 5.72 | 5.72 | 5.81 | 5.71 | 21.92M |
| May 29, 2025 | 5.71 | 5.84 | 5.84 | 5.85 | 5.71 | 24.76M |
| May 28, 2025 | 5.75 | 5.71 | 5.71 | 5.79 | 5.68 | 17.19M |
| May 27, 2025 | 5.78 | 5.74 | 5.74 | 5.79 | 5.7 | 18.34M |
| May 26, 2025 | 5.74 | 5.8 | 5.8 | 5.83 | 5.72 | 16.63M |