6.31
+0.14(+2.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.19 | 6.31 | 6.31 | 6.32 | 6.16 | 35.47M |
| August 15, 2025 | 6.11 | 6.17 | 6.17 | 6.19 | 6.06 | 20.26M |
| August 14, 2025 | 6.25 | 6.08 | 6.08 | 6.27 | 6.07 | 29.75M |
| August 13, 2025 | 6.31 | 6.26 | 6.26 | 6.34 | 6.21 | 31.71M |
| August 12, 2025 | 6.2 | 6.31 | 6.31 | 6.32 | 6.16 | 41.81M |
| August 11, 2025 | 6.16 | 6.21 | 6.21 | 6.24 | 6.11 | 30.97M |
| August 08, 2025 | 6.19 | 6.21 | 6.21 | 6.33 | 6.16 | 54.26M |
| August 07, 2025 | 6.02 | 6.13 | 6.13 | 6.17 | 5.96 | 35.45M |
| August 06, 2025 | 6.05 | 6.02 | 6.02 | 6.05 | 6 | 14.35M |
| August 05, 2025 | 6.01 | 6.03 | 6.03 | 6.04 | 5.99 | 14.52M |
| August 04, 2025 | 5.93 | 6 | 6 | 6.01 | 5.89 | 16.37M |
| August 01, 2025 | 5.95 | 5.97 | 5.97 | 5.99 | 5.91 | 17.92M |
| July 31, 2025 | 6.06 | 5.91 | 5.91 | 6.08 | 5.88 | 26.83M |
| July 30, 2025 | 6.07 | 6.05 | 6.05 | 6.1 | 6.01 | 19.08M |
| July 29, 2025 | 6.14 | 6.1 | 6.1 | 6.16 | 6 | 25.41M |
| July 28, 2025 | 6.14 | 6.14 | 6.14 | 6.29 | 6.06 | 26.28M |
| July 25, 2025 | 6.27 | 6.13 | 6.13 | 6.28 | 6.12 | 30.98M |
| July 24, 2025 | 6.13 | 6.28 | 6.28 | 6.3 | 6.02 | 43.72M |
| July 23, 2025 | 6.2 | 6.17 | 6.17 | 6.4 | 6.14 | 53.46M |
| July 22, 2025 | 6.12 | 6.18 | 6.18 | 6.18 | 6.06 | 32.87M |
| July 21, 2025 | 6.02 | 6.15 | 6.15 | 6.16 | 6.02 | 37.21M |
| July 18, 2025 | 6.07 | 6.01 | 6.01 | 6.1 | 5.98 | 25.56M |
| July 17, 2025 | 6.06 | 6.06 | 6.06 | 6.21 | 6.01 | 31.2M |
| July 16, 2025 | 6.08 | 6.05 | 6.05 | 6.12 | 6.01 | 28.83M |
| July 15, 2025 | 6.19 | 6 | 6 | 6.19 | 5.98 | 50.09M |
| July 14, 2025 | 6.2 | 6.2 | 6.2 | 6.27 | 6.16 | 38.82M |
| July 11, 2025 | 6.34 | 6.19 | 6.19 | 6.42 | 6.14 | 65.45M |
| July 10, 2025 | 6.36 | 6.27 | 6.27 | 6.54 | 6.24 | 83.91M |
| July 09, 2025 | 6.42 | 6.36 | 6.36 | 6.72 | 6.32 | 93.13M |
| July 08, 2025 | 6.15 | 6.51 | 6.51 | 6.63 | 6.07 | 126.56M |
| July 07, 2025 | 6.13 | 6.2 | 6.2 | 6.33 | 6.13 | 89.51M |
| July 04, 2025 | 6.83 | 6.38 | 6.38 | 6.98 | 6.32 | 127.27M |
| July 03, 2025 | 6.75 | 6.82 | 6.82 | 6.92 | 6.26 | 195.71M |
| July 02, 2025 | 5.52 | 6.64 | 6.64 | 6.64 | 5.52 | 149.84M |
| July 01, 2025 | 5.56 | 5.53 | 5.53 | 5.59 | 5.48 | 20.27M |
| June 30, 2025 | 5.52 | 5.62 | 5.62 | 5.62 | 5.49 | 15.14M |
| June 27, 2025 | 5.47 | 5.49 | 5.49 | 5.52 | 5.45 | 7M |
| June 26, 2025 | 5.5 | 5.45 | 5.45 | 5.52 | 5.44 | 6.93M |
| June 25, 2025 | 5.49 | 5.5 | 5.5 | 5.53 | 5.45 | 6.24M |
| June 24, 2025 | 5.4 | 5.5 | 5.5 | 5.51 | 5.39 | 9.63M |
| June 23, 2025 | 5.25 | 5.39 | 5.39 | 5.41 | 5.24 | 6.88M |
| June 20, 2025 | 5.26 | 5.29 | 5.29 | 5.37 | 5.25 | 6.38M |
| June 19, 2025 | 5.37 | 5.26 | 5.26 | 5.39 | 5.23 | 7.88M |
| June 18, 2025 | 5.39 | 5.37 | 5.37 | 5.41 | 5.34 | 4.8M |
| June 17, 2025 | 5.36 | 5.39 | 5.39 | 5.43 | 5.35 | 5.94M |
| June 16, 2025 | 5.37 | 5.36 | 5.36 | 5.43 | 5.33 | 6.74M |
| June 13, 2025 | 5.47 | 5.37 | 5.37 | 5.47 | 5.37 | 6.12M |
| June 12, 2025 | 5.5 | 5.47 | 5.47 | 5.52 | 5.44 | 5.89M |
| June 11, 2025 | 5.45 | 5.49 | 5.49 | 5.53 | 5.44 | 6.84M |
| June 10, 2025 | 5.47 | 5.45 | 5.45 | 5.55 | 5.41 | 7.95M |
| June 09, 2025 | 5.46 | 5.47 | 5.47 | 5.49 | 5.41 | 7.49M |
| June 06, 2025 | 5.44 | 5.47 | 5.47 | 5.49 | 5.42 | 5.34M |
| June 05, 2025 | 5.49 | 5.45 | 5.45 | 5.5 | 5.41 | 6.23M |
| June 04, 2025 | 5.44 | 5.48 | 5.48 | 5.49 | 5.42 | 6.35M |
| June 03, 2025 | 5.36 | 5.43 | 5.43 | 5.44 | 5.32 | 7.33M |
| May 30, 2025 | 5.38 | 5.38 | 5.38 | 5.44 | 5.35 | 8.66M |
| May 29, 2025 | 5.28 | 5.38 | 5.38 | 5.4 | 5.28 | 7.73M |
| May 28, 2025 | 5.29 | 5.3 | 5.3 | 5.35 | 5.26 | 8.53M |
| May 27, 2025 | 5.27 | 5.28 | 5.28 | 5.3 | 5.2 | 6.35M |
| May 26, 2025 | 5.25 | 5.29 | 5.29 | 5.32 | 5.22 | 6.69M |