6.83
+0.23(+3.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.63 | 6.83 | 6.83 | 6.94 | 6.63 | 81.03M |
| August 15, 2025 | 6.47 | 6.6 | 6.6 | 6.62 | 6.43 | 40.06M |
| August 14, 2025 | 6.7 | 6.47 | 6.47 | 6.72 | 6.47 | 45.98M |
| August 13, 2025 | 6.66 | 6.7 | 6.7 | 6.82 | 6.65 | 43.59M |
| August 12, 2025 | 6.73 | 6.66 | 6.66 | 6.87 | 6.63 | 45.56M |
| August 11, 2025 | 6.73 | 6.73 | 6.73 | 6.81 | 6.68 | 41.85M |
| August 08, 2025 | 6.75 | 6.73 | 6.73 | 6.85 | 6.71 | 44.9M |
| August 07, 2025 | 6.79 | 6.78 | 6.78 | 6.81 | 6.68 | 50.01M |
| August 06, 2025 | 6.69 | 6.8 | 6.8 | 6.84 | 6.65 | 70.6M |
| August 05, 2025 | 6.52 | 6.71 | 6.71 | 6.83 | 6.5 | 74.01M |
| August 04, 2025 | 6.28 | 6.51 | 6.51 | 6.52 | 6.24 | 48.19M |
| August 01, 2025 | 6.44 | 6.32 | 6.32 | 6.5 | 6.27 | 45.02M |
| July 31, 2025 | 6.54 | 6.44 | 6.44 | 6.64 | 6.41 | 57.64M |
| July 30, 2025 | 6.38 | 6.57 | 6.57 | 6.74 | 6.36 | 91.85M |
| July 29, 2025 | 6.37 | 6.41 | 6.41 | 6.41 | 6.32 | 27.51M |
| July 28, 2025 | 6.33 | 6.39 | 6.39 | 6.46 | 6.33 | 29.38M |
| July 25, 2025 | 6.41 | 6.35 | 6.35 | 6.42 | 6.33 | 22.36M |
| July 24, 2025 | 6.31 | 6.4 | 6.4 | 6.41 | 6.3 | 28.89M |
| July 23, 2025 | 6.45 | 6.33 | 6.33 | 6.48 | 6.3 | 31.38M |
| July 22, 2025 | 6.35 | 6.45 | 6.45 | 6.51 | 6.32 | 46.03M |
| July 21, 2025 | 6.29 | 6.34 | 6.34 | 6.37 | 6.26 | 28.7M |
| July 18, 2025 | 6.3 | 6.29 | 6.29 | 6.38 | 6.26 | 26.48M |
| July 17, 2025 | 6.26 | 6.34 | 6.34 | 6.35 | 6.24 | 25.92M |
| July 16, 2025 | 6.27 | 6.26 | 6.26 | 6.33 | 6.22 | 24.11M |
| July 15, 2025 | 6.4 | 6.27 | 6.27 | 6.42 | 6.22 | 36.05M |
| July 14, 2025 | 6.53 | 6.43 | 6.43 | 6.53 | 6.4 | 36.92M |
| July 11, 2025 | 6.26 | 6.51 | 6.51 | 6.56 | 6.26 | 64.72M |
| July 10, 2025 | 6.38 | 6.27 | 6.27 | 6.42 | 6.26 | 54.86M |
| July 09, 2025 | 6.53 | 6.43 | 6.43 | 6.58 | 6.4 | 51.4M |
| July 08, 2025 | 6.36 | 6.54 | 6.54 | 6.54 | 6.31 | 69.44M |
| July 07, 2025 | 6.4 | 6.4 | 6.4 | 6.58 | 6.22 | 115.44M |
| July 04, 2025 | 7.11 | 7.13 | 7.13 | 7.35 | 6.9 | 79.4M |
| July 03, 2025 | 7.1 | 7.21 | 7.21 | 7.77 | 7.08 | 91.94M |
| July 02, 2025 | 7.46 | 7.12 | 7.12 | 7.58 | 7.07 | 102.51M |
| July 01, 2025 | 7.21 | 7.45 | 7.45 | 7.45 | 7.1 | 117.92M |
| June 30, 2025 | 7.01 | 7.22 | 7.22 | 7.33 | 7.01 | 94.89M |
| June 27, 2025 | 7.08 | 6.98 | 6.98 | 7.14 | 6.96 | 82.4M |
| June 26, 2025 | 6.71 | 7.12 | 7.12 | 7.32 | 6.68 | 136.63M |
| June 25, 2025 | 6.6 | 6.72 | 6.72 | 6.8 | 6.54 | 68.41M |
| June 24, 2025 | 6.66 | 6.59 | 6.59 | 6.69 | 6.52 | 71.26M |
| June 23, 2025 | 6.67 | 6.83 | 6.83 | 6.85 | 6.52 | 68.34M |
| June 20, 2025 | 6.96 | 6.71 | 6.71 | 7.34 | 6.67 | 100.54M |
| June 19, 2025 | 6.8 | 6.98 | 6.98 | 7.04 | 6.65 | 80.48M |
| June 18, 2025 | 6.47 | 6.94 | 6.94 | 7.06 | 6.47 | 113.01M |
| June 17, 2025 | 6.62 | 6.53 | 6.53 | 6.64 | 6.45 | 46.93M |
| June 16, 2025 | 6.4 | 6.66 | 6.66 | 6.66 | 6.33 | 71.85M |
| June 13, 2025 | 6.34 | 6.38 | 6.38 | 6.42 | 6.24 | 55.98M |
| June 12, 2025 | 6.24 | 6.3 | 6.3 | 6.39 | 6.18 | 34.29M |
| June 11, 2025 | 6.25 | 6.24 | 6.24 | 6.35 | 6.23 | 21.39M |
| June 10, 2025 | 6.35 | 6.29 | 6.29 | 6.52 | 6.25 | 32.73M |
| June 09, 2025 | 6.3 | 6.38 | 6.38 | 6.44 | 6.3 | 31.27M |
| June 06, 2025 | 6.27 | 6.32 | 6.32 | 6.42 | 6.2 | 34.9M |
| June 05, 2025 | 6.21 | 6.28 | 6.28 | 6.35 | 6.16 | 25.67M |
| June 04, 2025 | 6.3 | 6.24 | 6.24 | 6.37 | 6.21 | 27.32M |
| June 03, 2025 | 6.29 | 6.34 | 6.34 | 6.43 | 6.28 | 28.45M |
| May 30, 2025 | 6.3 | 6.26 | 6.26 | 6.35 | 6.22 | 20.15M |
| May 29, 2025 | 6.2 | 6.33 | 6.33 | 6.34 | 6.19 | 25.15M |
| May 28, 2025 | 6.24 | 6.22 | 6.22 | 6.28 | 6.17 | 19.89M |
| May 27, 2025 | 6.22 | 6.28 | 6.28 | 6.31 | 6.12 | 25.17M |
| May 26, 2025 | 6.12 | 6.21 | 6.21 | 6.26 | 6.09 | 22.57M |