6.06
+0.03(+0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.07 | 6.06 | 6.06 | 6.1 | 6.02 | 18.09M |
| August 15, 2025 | 6 | 6.03 | 6.03 | 6.06 | 5.99 | 18.59M |
| August 14, 2025 | 6.26 | 6.01 | 6.01 | 6.34 | 6 | 39.81M |
| August 13, 2025 | 6.15 | 6.28 | 6.28 | 6.57 | 6.15 | 52.92M |
| August 12, 2025 | 6.09 | 6.15 | 6.15 | 6.26 | 6.07 | 25.19M |
| August 11, 2025 | 6.03 | 6.07 | 6.07 | 6.1 | 6.02 | 11.85M |
| August 08, 2025 | 6.1 | 6.03 | 6.03 | 6.1 | 5.99 | 13.08M |
| August 07, 2025 | 6.07 | 6.11 | 6.11 | 6.13 | 6.03 | 14.54M |
| August 06, 2025 | 6.05 | 6.07 | 6.07 | 6.1 | 6.03 | 10.71M |
| August 05, 2025 | 6.05 | 6.05 | 6.05 | 6.09 | 6.02 | 9.24M |
| August 04, 2025 | 5.96 | 6.06 | 6.06 | 6.08 | 5.88 | 12.64M |
| August 01, 2025 | 6.01 | 5.98 | 5.98 | 6.04 | 5.97 | 9.82M |
| July 31, 2025 | 6.02 | 6.01 | 6.01 | 6.09 | 6 | 14.52M |
| July 30, 2025 | 6.12 | 6.05 | 6.05 | 6.14 | 5.99 | 18.22M |
| July 29, 2025 | 6.16 | 6.12 | 6.12 | 6.23 | 6.06 | 18.09M |
| July 28, 2025 | 6.14 | 6.09 | 6.09 | 6.14 | 6.04 | 19.39M |
| July 25, 2025 | 6.24 | 6.08 | 6.08 | 6.26 | 6.04 | 33.19M |
| July 24, 2025 | 6.1 | 6.23 | 6.23 | 6.46 | 6.03 | 61.6M |
| July 23, 2025 | 5.81 | 5.98 | 5.98 | 5.99 | 5.76 | 33.07M |
| July 22, 2025 | 5.79 | 5.81 | 5.81 | 5.85 | 5.72 | 15.17M |
| July 21, 2025 | 5.73 | 5.78 | 5.78 | 5.82 | 5.72 | 14.62M |
| July 18, 2025 | 5.76 | 5.72 | 5.72 | 5.82 | 5.69 | 10.72M |
| July 17, 2025 | 5.78 | 5.75 | 5.75 | 5.79 | 5.7 | 11.3M |
| July 16, 2025 | 5.74 | 5.76 | 5.76 | 5.81 | 5.72 | 8.17M |
| July 15, 2025 | 5.87 | 5.75 | 5.75 | 5.88 | 5.68 | 17.63M |
| July 14, 2025 | 5.89 | 5.88 | 5.88 | 5.92 | 5.84 | 10.19M |
| July 11, 2025 | 5.97 | 5.89 | 5.89 | 5.97 | 5.76 | 22.06M |
| July 10, 2025 | 5.96 | 5.95 | 5.95 | 6 | 5.93 | 13.72M |
| July 09, 2025 | 5.98 | 5.97 | 5.97 | 6.07 | 5.96 | 16.47M |
| July 08, 2025 | 5.95 | 6.01 | 6.01 | 6.07 | 5.94 | 14.12M |
| July 07, 2025 | 5.96 | 5.95 | 5.95 | 5.96 | 5.91 | 8.48M |
| July 04, 2025 | 6 | 5.94 | 5.94 | 6.02 | 5.87 | 19.31M |
| July 03, 2025 | 6.04 | 6.01 | 6.01 | 6.09 | 6 | 19.25M |
| July 02, 2025 | 6.06 | 6.01 | 6.01 | 6.11 | 5.98 | 17.43M |
| July 01, 2025 | 5.97 | 6.1 | 6.1 | 6.16 | 5.96 | 30.75M |
| June 30, 2025 | 5.96 | 5.98 | 5.98 | 5.99 | 5.9 | 17.28M |
| June 27, 2025 | 5.94 | 5.96 | 5.96 | 6.03 | 5.88 | 20.21M |
| June 26, 2025 | 6 | 5.91 | 5.91 | 6.04 | 5.9 | 19.73M |
| June 25, 2025 | 6.09 | 6 | 6 | 6.09 | 5.9 | 25.51M |
| June 24, 2025 | 5.99 | 6.07 | 6.07 | 6.13 | 5.98 | 22.58M |
| June 23, 2025 | 5.83 | 5.99 | 5.99 | 6 | 5.83 | 16.3M |
| June 20, 2025 | 5.96 | 5.89 | 5.89 | 6.01 | 5.86 | 21.16M |
| June 19, 2025 | 6.15 | 6 | 6 | 6.19 | 5.87 | 40.88M |
| June 18, 2025 | 6.44 | 6.19 | 6.19 | 6.49 | 6.12 | 43.8M |
| June 17, 2025 | 6.7 | 6.54 | 6.54 | 6.84 | 6.47 | 42.4M |
| June 16, 2025 | 6.42 | 6.7 | 6.7 | 6.74 | 6.26 | 52.19M |
| June 13, 2025 | 7.11 | 6.53 | 6.53 | 7.18 | 6.51 | 80.21M |
| June 12, 2025 | 6.85 | 7.17 | 7.17 | 7.56 | 6.82 | 104.69M |
| June 11, 2025 | 6.84 | 6.75 | 6.75 | 6.97 | 6.69 | 51.41M |
| June 10, 2025 | 6.44 | 6.86 | 6.86 | 7.08 | 6.4 | 95.72M |
| June 09, 2025 | 6.24 | 6.48 | 6.48 | 6.5 | 6.21 | 36.92M |
| June 06, 2025 | 6.45 | 6.24 | 6.24 | 6.45 | 6.2 | 29.97M |
| June 05, 2025 | 6.6 | 6.36 | 6.36 | 6.68 | 6.35 | 48.09M |
| June 04, 2025 | 6.38 | 6.64 | 6.64 | 6.73 | 6.25 | 70.52M |
| June 03, 2025 | 6.1 | 6.36 | 6.36 | 6.45 | 6.1 | 42.22M |
| May 30, 2025 | 6.45 | 6.16 | 6.16 | 6.49 | 6.14 | 37.97M |
| May 29, 2025 | 6.55 | 6.38 | 6.38 | 6.59 | 6.36 | 56.1M |
| May 28, 2025 | 6.38 | 6.66 | 6.66 | 7.01 | 6.26 | 82.38M |
| May 27, 2025 | 6.21 | 6.45 | 6.45 | 6.55 | 6.17 | 63.23M |
| May 26, 2025 | 6.06 | 6.31 | 6.31 | 6.34 | 5.8 | 49.43M |