6.53
-0.01(-0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.56 | 6.53 | 6.53 | 6.62 | 6.49 | 10.64M |
| August 15, 2025 | 6.46 | 6.53 | 6.53 | 6.57 | 6.45 | 7.95M |
| August 14, 2025 | 6.61 | 6.47 | 6.47 | 6.63 | 6.44 | 8.69M |
| August 13, 2025 | 6.58 | 6.6 | 6.6 | 6.61 | 6.55 | 8.39M |
| August 12, 2025 | 6.61 | 6.58 | 6.58 | 6.63 | 6.56 | 7.49M |
| August 11, 2025 | 6.5 | 6.61 | 6.61 | 6.63 | 6.47 | 11.81M |
| August 08, 2025 | 6.4 | 6.49 | 6.49 | 6.51 | 6.39 | 8.81M |
| August 07, 2025 | 6.44 | 6.43 | 6.43 | 6.45 | 6.37 | 7.25M |
| August 06, 2025 | 6.38 | 6.42 | 6.42 | 6.43 | 6.34 | 7.31M |
| August 05, 2025 | 6.33 | 6.38 | 6.38 | 6.38 | 6.31 | 7.34M |
| August 04, 2025 | 6.23 | 6.31 | 6.31 | 6.33 | 6.2 | 8.78M |
| August 01, 2025 | 6.18 | 6.23 | 6.23 | 6.25 | 6.16 | 8.02M |
| July 31, 2025 | 6.33 | 6.15 | 6.15 | 6.34 | 6.12 | 10.4M |
| July 30, 2025 | 6.33 | 6.3 | 6.3 | 6.36 | 6.25 | 7.32M |
| July 29, 2025 | 6.38 | 6.33 | 6.33 | 6.39 | 6.27 | 7.55M |
| July 28, 2025 | 6.4 | 6.39 | 6.39 | 6.42 | 6.34 | 8.44M |
| July 25, 2025 | 6.48 | 6.4 | 6.4 | 6.48 | 6.38 | 7.36M |
| July 24, 2025 | 6.4 | 6.46 | 6.46 | 6.47 | 6.37 | 11.11M |
| July 23, 2025 | 6.47 | 6.43 | 6.43 | 6.56 | 6.39 | 15.47M |
| July 22, 2025 | 6.33 | 6.46 | 6.46 | 6.49 | 6.29 | 15.84M |
| July 21, 2025 | 6.23 | 6.36 | 6.36 | 6.38 | 6.23 | 12.56M |
| July 18, 2025 | 6.21 | 6.23 | 6.23 | 6.25 | 6.19 | 6.07M |
| July 17, 2025 | 6.2 | 6.21 | 6.21 | 6.23 | 6.17 | 6.14M |
| July 16, 2025 | 6.21 | 6.2 | 6.2 | 6.25 | 6.16 | 6.34M |
| July 15, 2025 | 6.36 | 6.21 | 6.21 | 6.37 | 6.17 | 9.76M |
| July 14, 2025 | 6.32 | 6.37 | 6.37 | 6.4 | 6.31 | 9.58M |
| July 11, 2025 | 6.27 | 6.32 | 6.32 | 6.35 | 6.22 | 9.49M |
| July 10, 2025 | 6.25 | 6.26 | 6.26 | 6.27 | 6.2 | 6.73M |
| July 09, 2025 | 6.31 | 6.29 | 6.23 | 6.37 | 6.28 | 8.2M |
| July 08, 2025 | 6.24 | 6.33 | 6.33 | 6.33 | 6.2 | 9.48M |
| July 07, 2025 | 6.17 | 6.23 | 6.23 | 6.24 | 6.16 | 5.86M |
| July 04, 2025 | 6.22 | 6.19 | 6.19 | 6.24 | 6.16 | 6.74M |
| July 03, 2025 | 6.22 | 6.22 | 6.22 | 6.24 | 6.15 | 8.87M |
| July 02, 2025 | 6.19 | 6.24 | 6.24 | 6.39 | 6.16 | 15.91M |
| July 01, 2025 | 6.2 | 6.2 | 6.2 | 6.22 | 6.14 | 5.54M |
| June 30, 2025 | 6.23 | 6.17 | 6.17 | 6.23 | 6.16 | 5.91M |
| June 27, 2025 | 6.27 | 6.18 | 6.18 | 6.27 | 6.17 | 5.84M |
| June 26, 2025 | 6.22 | 6.21 | 6.21 | 6.26 | 6.19 | 5.01M |
| June 25, 2025 | 6.21 | 6.23 | 6.23 | 6.24 | 6.17 | 5.99M |
| June 24, 2025 | 6.13 | 6.19 | 6.19 | 6.2 | 6.1 | 8.33M |
| June 23, 2025 | 5.93 | 6.13 | 6.13 | 6.13 | 5.87 | 8.74M |
| June 20, 2025 | 5.94 | 5.9 | 5.9 | 5.98 | 5.9 | 7.07M |
| June 19, 2025 | 6.05 | 5.94 | 5.94 | 6.07 | 5.91 | 5.78M |
| June 18, 2025 | 6.06 | 6.05 | 6.05 | 6.1 | 6.01 | 5.49M |
| June 17, 2025 | 6.05 | 6.06 | 6.06 | 6.08 | 5.98 | 7.38M |
| June 16, 2025 | 6 | 6.02 | 6.02 | 6.03 | 5.96 | 6.51M |
| June 13, 2025 | 6.05 | 6 | 6 | 6.07 | 5.99 | 10.82M |
| June 12, 2025 | 6.05 | 6.04 | 6.04 | 6.06 | 6 | 6.82M |
| June 11, 2025 | 6.09 | 6.06 | 6.06 | 6.14 | 6.04 | 5.66M |
| June 10, 2025 | 6.13 | 6.08 | 6.08 | 6.16 | 6.01 | 7.8M |
| June 09, 2025 | 6.08 | 6.13 | 6.13 | 6.14 | 6.06 | 5.3M |
| June 06, 2025 | 6.12 | 6.06 | 6.06 | 6.13 | 6.04 | 4.73M |
| June 05, 2025 | 6.14 | 6.09 | 6.09 | 6.15 | 6.07 | 5.01M |
| June 04, 2025 | 6.08 | 6.09 | 6.09 | 6.15 | 6.05 | 5.76M |
| June 03, 2025 | 6.04 | 6.06 | 6.06 | 6.1 | 5.98 | 8.61M |
| May 30, 2025 | 6.18 | 6.13 | 6.13 | 6.2 | 6.1 | 7.45M |
| May 29, 2025 | 6.07 | 6.14 | 6.14 | 6.21 | 6.05 | 8.77M |
| May 28, 2025 | 6.05 | 6.07 | 6.07 | 6.17 | 6.03 | 7.7M |
| May 27, 2025 | 5.97 | 6.04 | 6.04 | 6.05 | 5.92 | 5.95M |
| May 26, 2025 | 5.93 | 5.97 | 5.97 | 6.01 | 5.89 | 5.12M |