6.01
+0.07(+1.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.95 | 6.01 | 6.01 | 6.08 | 5.93 | 23.81M |
| August 15, 2025 | 5.73 | 5.94 | 5.94 | 5.98 | 5.72 | 19.94M |
| August 14, 2025 | 5.88 | 5.72 | 5.72 | 5.9 | 5.71 | 14.29M |
| August 13, 2025 | 5.94 | 5.88 | 5.88 | 5.95 | 5.86 | 10.83M |
| August 12, 2025 | 6 | 5.93 | 5.93 | 6.04 | 5.91 | 9.75M |
| August 11, 2025 | 5.91 | 5.97 | 5.97 | 6 | 5.91 | 9.35M |
| August 08, 2025 | 5.92 | 5.94 | 5.94 | 5.96 | 5.83 | 13.56M |
| August 07, 2025 | 6 | 5.91 | 5.91 | 6.01 | 5.9 | 14.54M |
| August 06, 2025 | 6.07 | 5.96 | 5.96 | 6.11 | 5.92 | 19.5M |
| August 05, 2025 | 6.07 | 6.04 | 6.04 | 6.15 | 6.03 | 21.03M |
| August 04, 2025 | 6 | 6.11 | 6.11 | 6.12 | 5.89 | 33M |
| August 01, 2025 | 6.15 | 6.13 | 6.13 | 6.4 | 5.98 | 50.03M |
| July 31, 2025 | 5.95 | 5.99 | 5.99 | 6.12 | 5.89 | 23.23M |
| July 30, 2025 | 5.96 | 5.95 | 5.95 | 6.01 | 5.88 | 10.88M |
| July 29, 2025 | 6 | 5.96 | 5.96 | 6.02 | 5.88 | 10.24M |
| July 28, 2025 | 6.03 | 5.99 | 5.99 | 6.05 | 5.97 | 8.99M |
| July 25, 2025 | 6.03 | 6.01 | 6.01 | 6.08 | 5.98 | 10.32M |
| July 24, 2025 | 5.89 | 6.03 | 6.03 | 6.05 | 5.87 | 14.13M |
| July 23, 2025 | 5.9 | 5.88 | 5.88 | 5.97 | 5.86 | 8.09M |
| July 22, 2025 | 6.02 | 5.93 | 5.93 | 6.02 | 5.9 | 9.95M |
| July 21, 2025 | 5.92 | 5.98 | 5.98 | 6 | 5.89 | 9.84M |
| July 18, 2025 | 5.94 | 5.92 | 5.92 | 5.97 | 5.85 | 6.47M |
| July 17, 2025 | 5.86 | 5.94 | 5.94 | 5.98 | 5.86 | 7.6M |
| July 16, 2025 | 5.87 | 5.89 | 5.89 | 5.9 | 5.83 | 7.08M |
| July 15, 2025 | 5.95 | 5.88 | 5.88 | 5.95 | 5.77 | 11.85M |
| July 14, 2025 | 5.84 | 5.93 | 5.93 | 5.93 | 5.81 | 9.4M |
| July 11, 2025 | 5.82 | 5.83 | 5.83 | 5.85 | 5.77 | 8.1M |
| July 10, 2025 | 5.81 | 5.82 | 5.82 | 5.85 | 5.76 | 6.84M |
| July 09, 2025 | 5.79 | 5.8 | 5.8 | 5.81 | 5.75 | 8.46M |
| July 08, 2025 | 5.71 | 5.78 | 5.78 | 5.81 | 5.7 | 10.28M |
| July 07, 2025 | 5.65 | 5.71 | 5.71 | 5.74 | 5.65 | 5.91M |
| July 04, 2025 | 5.75 | 5.68 | 5.68 | 5.76 | 5.66 | 7.59M |
| July 03, 2025 | 5.67 | 5.73 | 5.73 | 5.76 | 5.67 | 8.35M |
| July 02, 2025 | 5.72 | 5.68 | 5.68 | 5.77 | 5.66 | 12.96M |
| July 01, 2025 | 5.92 | 5.71 | 5.71 | 5.98 | 5.7 | 26.28M |
| June 30, 2025 | 5.74 | 5.93 | 5.93 | 6.03 | 5.69 | 26.82M |
| June 27, 2025 | 5.63 | 5.76 | 5.76 | 5.78 | 5.62 | 12.81M |
| June 26, 2025 | 5.67 | 5.62 | 5.62 | 5.68 | 5.6 | 6.94M |
| June 25, 2025 | 5.68 | 5.69 | 5.69 | 5.72 | 5.62 | 8.7M |
| June 24, 2025 | 5.49 | 5.68 | 5.68 | 5.7 | 5.47 | 13.24M |
| June 23, 2025 | 5.36 | 5.47 | 5.47 | 5.49 | 5.32 | 5.94M |
| June 20, 2025 | 5.4 | 5.37 | 5.37 | 5.45 | 5.36 | 4.86M |
| June 19, 2025 | 5.51 | 5.39 | 5.39 | 5.51 | 5.35 | 7.42M |
| June 18, 2025 | 5.58 | 5.5 | 5.5 | 5.58 | 5.46 | 7.89M |
| June 17, 2025 | 5.64 | 5.59 | 5.59 | 5.71 | 5.55 | 8.64M |
| June 16, 2025 | 5.62 | 5.64 | 5.62 | 5.71 | 5.56 | 10.95M |
| June 13, 2025 | 5.7 | 5.6 | 5.58 | 5.78 | 5.58 | 10.27M |
| June 12, 2025 | 5.66 | 5.73 | 5.7 | 5.77 | 5.65 | 12.26M |
| June 11, 2025 | 5.7 | 5.68 | 5.65 | 5.73 | 5.66 | 8.4M |
| June 10, 2025 | 5.68 | 5.7 | 5.67 | 5.77 | 5.61 | 13.55M |
| June 09, 2025 | 5.56 | 5.69 | 5.66 | 5.7 | 5.55 | 10.27M |
| June 06, 2025 | 5.59 | 5.58 | 5.56 | 5.63 | 5.52 | 7.75M |
| June 05, 2025 | 5.66 | 5.6 | 5.58 | 5.7 | 5.55 | 10.42M |
| June 04, 2025 | 5.65 | 5.66 | 5.63 | 5.7 | 5.6 | 12.09M |
| June 03, 2025 | 5.47 | 5.65 | 5.65 | 5.65 | 5.47 | 14.6M |
| May 30, 2025 | 5.56 | 5.52 | 5.52 | 5.62 | 5.51 | 9.72M |
| May 29, 2025 | 5.45 | 5.58 | 5.58 | 5.59 | 5.4 | 12.25M |
| May 28, 2025 | 5.46 | 5.47 | 5.47 | 5.52 | 5.38 | 9.77M |
| May 27, 2025 | 5.34 | 5.46 | 5.46 | 5.52 | 5.32 | 12.71M |
| May 26, 2025 | 5.31 | 5.35 | 5.35 | 5.39 | 5.26 | 9.39M |