6.49
-0.01(-0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.43 | 6.64 | 6.64 | 6.68 | 6.28 | 137.65M |
| September 04, 2025 | 5.96 | 6.4 | 6.4 | 6.4 | 5.96 | 118.89M |
| September 03, 2025 | 6.18 | 6.01 | 6.01 | 6.29 | 5.99 | 51.19M |
| September 02, 2025 | 5.93 | 6.19 | 6.19 | 6.21 | 5.92 | 79.1M |
| September 01, 2025 | 5.84 | 5.95 | 5.95 | 5.98 | 5.84 | 24.39M |
| August 29, 2025 | 5.81 | 5.86 | 5.86 | 5.98 | 5.7 | 34.81M |
| August 28, 2025 | 6.05 | 5.8 | 5.8 | 6.1 | 5.52 | 59.81M |
| August 27, 2025 | 6.18 | 6 | 6 | 6.24 | 6 | 43.59M |
| August 26, 2025 | 6.13 | 6.18 | 6.18 | 6.2 | 6.07 | 31.91M |
| August 25, 2025 | 6.16 | 6.17 | 6.17 | 6.22 | 6.13 | 33.47M |
| August 22, 2025 | 6.16 | 6.16 | 6.16 | 6.21 | 6.13 | 24.46M |
| August 21, 2025 | 6.24 | 6.18 | 6.18 | 6.24 | 6.13 | 26.55M |
| August 20, 2025 | 6.22 | 6.23 | 6.23 | 6.24 | 6.14 | 32.68M |
| August 19, 2025 | 6.15 | 6.23 | 6.23 | 6.24 | 6.08 | 55.07M |
| August 18, 2025 | 6.01 | 6.12 | 6.12 | 6.15 | 6.01 | 36.63M |
| August 15, 2025 | 5.92 | 6.01 | 6.01 | 6.03 | 5.91 | 18.56M |
| August 14, 2025 | 6.1 | 5.94 | 5.94 | 6.17 | 5.94 | 29.52M |
| August 13, 2025 | 6.08 | 6.08 | 6.08 | 6.1 | 6.03 | 19.05M |
| August 12, 2025 | 6.12 | 6.08 | 6.08 | 6.14 | 6.04 | 20.91M |
| August 11, 2025 | 5.99 | 6.12 | 6.12 | 6.12 | 5.95 | 31.15M |
| August 08, 2025 | 5.96 | 5.95 | 5.95 | 6.02 | 5.93 | 14.64M |
| August 07, 2025 | 6.07 | 6 | 6 | 6.08 | 5.98 | 16.01M |
| August 06, 2025 | 5.99 | 6.06 | 6.06 | 6.06 | 5.95 | 19.87M |
| August 05, 2025 | 5.93 | 5.99 | 5.99 | 6.02 | 5.92 | 13.14M |
| August 04, 2025 | 5.8 | 5.92 | 5.92 | 5.92 | 5.78 | 13.67M |
| August 01, 2025 | 5.92 | 5.85 | 5.85 | 5.93 | 5.82 | 17.08M |
| July 31, 2025 | 5.97 | 5.93 | 5.93 | 6.06 | 5.9 | 15.22M |
| July 30, 2025 | 6.07 | 6 | 6 | 6.07 | 5.95 | 15.46M |
| July 29, 2025 | 6.1 | 6.06 | 6.06 | 6.17 | 6.02 | 17.86M |
| July 28, 2025 | 6.04 | 6.1 | 6.1 | 6.18 | 6.02 | 22.43M |
| July 25, 2025 | 5.98 | 6.04 | 6.04 | 6.1 | 5.94 | 24.51M |
| July 24, 2025 | 5.89 | 5.97 | 5.97 | 5.98 | 5.87 | 17.95M |
| July 23, 2025 | 6.04 | 5.9 | 5.9 | 6.05 | 5.9 | 30.19M |
| July 22, 2025 | 6.09 | 6.06 | 6.06 | 6.11 | 6.03 | 24.01M |
| July 21, 2025 | 6.04 | 6.09 | 6.09 | 6.09 | 6 | 20.65M |
| July 18, 2025 | 6.01 | 6.06 | 6.06 | 6.14 | 6 | 23.08M |
| July 17, 2025 | 6.03 | 6.01 | 6.01 | 6.04 | 5.98 | 14.16M |
| July 16, 2025 | 6.05 | 6.01 | 6.01 | 6.07 | 5.99 | 12.8M |
| July 15, 2025 | 6.12 | 6.01 | 6.01 | 6.14 | 5.95 | 23.59M |
| July 14, 2025 | 6.11 | 6.15 | 6.15 | 6.17 | 6.07 | 20.88M |
| July 11, 2025 | 6.07 | 6.1 | 6.1 | 6.12 | 5.98 | 24.39M |
| July 10, 2025 | 6.05 | 6.08 | 6.08 | 6.1 | 6.03 | 18.67M |
| July 09, 2025 | 6.11 | 6.07 | 6.07 | 6.16 | 6.04 | 22.13M |
| July 08, 2025 | 6.09 | 6.11 | 6.11 | 6.14 | 6.07 | 22.5M |
| July 07, 2025 | 6.05 | 6.1 | 6.1 | 6.13 | 6.03 | 16.76M |
| July 04, 2025 | 6.27 | 6.06 | 6.06 | 6.27 | 6.04 | 42.27M |
| July 03, 2025 | 6.2 | 6.28 | 6.28 | 6.31 | 6.12 | 44.04M |
| July 02, 2025 | 6.25 | 6.18 | 6.18 | 6.26 | 6.12 | 31.4M |
| July 01, 2025 | 6.31 | 6.27 | 6.27 | 6.41 | 6.15 | 47.31M |
| June 30, 2025 | 6.35 | 6.34 | 6.34 | 6.39 | 6.22 | 46.57M |
| June 27, 2025 | 6.42 | 6.32 | 6.32 | 6.6 | 6.3 | 63.69M |
| June 26, 2025 | 6.4 | 6.42 | 6.42 | 6.7 | 6.4 | 86.49M |
| June 25, 2025 | 6.45 | 6.51 | 6.51 | 6.73 | 6.38 | 94.02M |
| June 24, 2025 | 6.73 | 6.6 | 6.6 | 6.96 | 6.38 | 142.06M |
| June 23, 2025 | 6.16 | 6.5 | 6.5 | 6.56 | 6.09 | 102.41M |
| June 20, 2025 | 5.95 | 6.3 | 6.3 | 6.45 | 5.95 | 106.21M |
| June 19, 2025 | 6.14 | 6.07 | 6.07 | 6.3 | 5.95 | 63.86M |
| June 18, 2025 | 5.9 | 6.17 | 6.17 | 6.29 | 5.7 | 78.55M |
| June 17, 2025 | 5.87 | 5.92 | 5.92 | 6.01 | 5.86 | 40.65M |
| June 16, 2025 | 5.89 | 5.87 | 5.87 | 5.96 | 5.84 | 35.75M |