6.08
+0.13(+2.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.99 | 6.08 | 6.08 | 6.11 | 5.98 | 29.01M |
| August 15, 2025 | 5.83 | 5.95 | 5.95 | 5.96 | 5.82 | 19.28M |
| August 14, 2025 | 6.02 | 5.84 | 5.84 | 6.06 | 5.82 | 22.19M |
| August 13, 2025 | 6.04 | 6.02 | 6.02 | 6.05 | 5.96 | 20.33M |
| August 12, 2025 | 6.06 | 6.02 | 6.02 | 6.06 | 5.97 | 15.47M |
| August 11, 2025 | 6 | 6.06 | 6.06 | 6.08 | 5.98 | 21.53M |
| August 08, 2025 | 6 | 6.01 | 6.01 | 6.02 | 5.89 | 19.49M |
| August 07, 2025 | 6.03 | 6 | 6 | 6.06 | 5.95 | 17.59M |
| August 06, 2025 | 5.93 | 6.03 | 6.03 | 6.04 | 5.92 | 22.15M |
| August 05, 2025 | 5.87 | 5.96 | 5.96 | 6.03 | 5.87 | 19.78M |
| August 04, 2025 | 5.8 | 5.87 | 5.87 | 5.89 | 5.75 | 19.78M |
| August 01, 2025 | 5.78 | 5.82 | 5.82 | 5.89 | 5.78 | 24.04M |
| July 31, 2025 | 6 | 5.82 | 5.82 | 6.07 | 5.79 | 39.73M |
| July 30, 2025 | 6.08 | 6 | 6 | 6.1 | 5.93 | 42.04M |
| July 29, 2025 | 5.92 | 6.11 | 6.11 | 6.17 | 5.89 | 68.22M |
| July 28, 2025 | 5.85 | 5.93 | 5.93 | 5.95 | 5.81 | 38.25M |
| July 25, 2025 | 5.96 | 5.84 | 5.84 | 6 | 5.76 | 46.4M |
| July 24, 2025 | 5.89 | 5.88 | 5.88 | 6.18 | 5.79 | 58.29M |
| July 23, 2025 | 5.69 | 5.66 | 5.66 | 5.7 | 5.62 | 14.51M |
| July 22, 2025 | 5.78 | 5.68 | 5.68 | 5.84 | 5.65 | 20.39M |
| July 21, 2025 | 5.79 | 5.8 | 5.8 | 5.81 | 5.73 | 15.44M |
| July 18, 2025 | 5.81 | 5.76 | 5.76 | 5.83 | 5.73 | 12.83M |
| July 17, 2025 | 5.69 | 5.78 | 5.78 | 5.81 | 5.67 | 17.74M |
| July 16, 2025 | 5.74 | 5.7 | 5.7 | 5.78 | 5.69 | 11.46M |
| July 15, 2025 | 5.77 | 5.74 | 5.74 | 5.82 | 5.66 | 12.04M |
| July 14, 2025 | 5.72 | 5.79 | 5.79 | 5.79 | 5.68 | 14.08M |
| July 11, 2025 | 5.77 | 5.71 | 5.71 | 5.78 | 5.69 | 14.91M |
| July 10, 2025 | 5.75 | 5.77 | 5.77 | 5.8 | 5.71 | 12.24M |
| July 09, 2025 | 5.76 | 5.77 | 5.77 | 5.8 | 5.73 | 13.65M |
| July 08, 2025 | 5.65 | 5.77 | 5.77 | 5.77 | 5.63 | 15.78M |
| July 07, 2025 | 5.61 | 5.67 | 5.67 | 5.67 | 5.6 | 12.03M |
| July 04, 2025 | 5.7 | 5.63 | 5.63 | 5.71 | 5.62 | 13.25M |
| July 03, 2025 | 5.64 | 5.7 | 5.7 | 5.7 | 5.62 | 11.99M |
| July 02, 2025 | 5.68 | 5.65 | 5.65 | 5.73 | 5.61 | 13.97M |
| July 01, 2025 | 5.7 | 5.69 | 5.69 | 5.74 | 5.62 | 14.93M |
| June 30, 2025 | 5.64 | 5.7 | 5.7 | 5.76 | 5.64 | 16.89M |
| June 27, 2025 | 5.63 | 5.64 | 5.64 | 5.66 | 5.58 | 14.55M |
| June 26, 2025 | 5.65 | 5.61 | 5.61 | 5.66 | 5.59 | 17.13M |
| June 25, 2025 | 5.64 | 5.61 | 5.61 | 5.66 | 5.55 | 16.98M |
| June 24, 2025 | 5.61 | 5.65 | 5.65 | 5.66 | 5.57 | 19.14M |
| June 23, 2025 | 5.43 | 5.61 | 5.61 | 5.65 | 5.42 | 19.88M |
| June 20, 2025 | 5.48 | 5.49 | 5.49 | 5.58 | 5.42 | 14.44M |
| June 19, 2025 | 5.6 | 5.5 | 5.5 | 5.62 | 5.46 | 20.49M |
| June 18, 2025 | 5.43 | 5.61 | 5.61 | 5.64 | 5.4 | 27.62M |
| June 17, 2025 | 5.39 | 5.44 | 5.44 | 5.45 | 5.36 | 11.75M |
| June 16, 2025 | 5.28 | 5.38 | 5.38 | 5.4 | 5.26 | 12.18M |
| June 13, 2025 | 5.35 | 5.3 | 5.3 | 5.4 | 5.28 | 11.42M |
| June 12, 2025 | 5.37 | 5.35 | 5.35 | 5.44 | 5.34 | 8.98M |
| June 11, 2025 | 5.32 | 5.37 | 5.37 | 5.4 | 5.3 | 10.94M |
| June 10, 2025 | 5.38 | 5.32 | 5.32 | 5.4 | 5.26 | 12.33M |
| June 09, 2025 | 5.34 | 5.38 | 5.38 | 5.4 | 5.31 | 12.78M |
| June 06, 2025 | 5.25 | 5.32 | 5.32 | 5.35 | 5.21 | 15.77M |
| June 05, 2025 | 5.17 | 5.25 | 5.25 | 5.27 | 5.16 | 11.91M |
| June 04, 2025 | 5.14 | 5.18 | 5.18 | 5.21 | 5.13 | 9.97M |
| June 03, 2025 | 5.12 | 5.14 | 5.14 | 5.22 | 5.1 | 11.99M |
| May 30, 2025 | 5.26 | 5.13 | 5.13 | 5.26 | 5.12 | 11.02M |
| May 29, 2025 | 5.14 | 5.26 | 5.26 | 5.26 | 5.13 | 14.26M |
| May 28, 2025 | 5.15 | 5.12 | 5.12 | 5.17 | 5.09 | 10.45M |
| May 27, 2025 | 5.15 | 5.12 | 5.12 | 5.16 | 5.09 | 8.85M |
| May 26, 2025 | 5.07 | 5.15 | 5.15 | 5.15 | 5.05 | 10.46M |