6.14
+0.1(+1.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6.04 | 6.14 | 6.14 | 6.19 | 5.85 | 20.24M |
| August 14, 2025 | 6.2 | 6.04 | 6.04 | 6.2 | 6 | 18.54M |
| August 13, 2025 | 6.25 | 6.19 | 6.19 | 6.26 | 6.18 | 11.1M |
| August 12, 2025 | 6.18 | 6.26 | 6.26 | 6.28 | 6.15 | 10.74M |
| August 11, 2025 | 6.23 | 6.17 | 6.17 | 6.3 | 6.13 | 10.2M |
| August 08, 2025 | 6.15 | 6.22 | 6.22 | 6.29 | 6.08 | 13.68M |
| August 07, 2025 | 6.11 | 6.15 | 6.15 | 6.29 | 6.08 | 11.37M |
| August 06, 2025 | 6.13 | 6.11 | 6.11 | 6.21 | 6.09 | 9.4M |
| August 05, 2025 | 6.19 | 6.1 | 6.1 | 6.19 | 6.06 | 10.12M |
| August 04, 2025 | 6.11 | 6.2 | 6.2 | 6.23 | 6.04 | 11.82M |
| August 01, 2025 | 6.07 | 6.11 | 6.11 | 6.12 | 6.03 | 7.89M |
| July 31, 2025 | 6.14 | 6.07 | 6.07 | 6.17 | 6.06 | 10.05M |
| July 30, 2025 | 6.3 | 6.13 | 6.13 | 6.3 | 6.11 | 12.54M |
| July 29, 2025 | 6.29 | 6.29 | 6.29 | 6.39 | 6.21 | 19.29M |
| July 28, 2025 | 6.1 | 6.18 | 6.18 | 6.18 | 5.98 | 14.1M |
| July 25, 2025 | 6.11 | 6.1 | 6.1 | 6.17 | 6.06 | 14.14M |
| July 24, 2025 | 6.13 | 6.11 | 6.11 | 6.15 | 6.06 | 14.88M |
| July 23, 2025 | 6.15 | 6.13 | 6.13 | 6.16 | 6.03 | 15.25M |
| July 22, 2025 | 6 | 6.18 | 6.18 | 6.33 | 6 | 20.69M |
| July 21, 2025 | 6.02 | 5.99 | 5.99 | 6.07 | 5.91 | 23.22M |
| July 18, 2025 | 6.11 | 6.13 | 6.13 | 6.28 | 6.04 | 21.36M |
| July 17, 2025 | 6.53 | 6.11 | 6.11 | 6.53 | 6.11 | 44.11M |
| July 16, 2025 | 6.48 | 6.55 | 6.55 | 6.64 | 6.31 | 36.75M |
| July 15, 2025 | 6.47 | 6.27 | 6.27 | 6.75 | 6.18 | 47.02M |
| July 14, 2025 | 6.17 | 6.53 | 6.53 | 6.55 | 6.04 | 42.88M |
| July 11, 2025 | 5.83 | 6.09 | 6.09 | 6.09 | 5.73 | 40.26M |
| July 10, 2025 | 5.56 | 5.83 | 5.83 | 5.85 | 5.52 | 44.56M |
| July 09, 2025 | 5.25 | 5.33 | 5.33 | 5.35 | 5.25 | 15.47M |
| July 08, 2025 | 5.36 | 5.3 | 5.3 | 5.5 | 5.24 | 26.71M |
| July 07, 2025 | 5.17 | 5.13 | 5.13 | 5.22 | 5.11 | 12M |
| July 04, 2025 | 5.14 | 5.11 | 5.11 | 5.26 | 5.09 | 16.15M |
| July 03, 2025 | 5.09 | 5.12 | 5.12 | 5.18 | 5.08 | 11.77M |
| July 02, 2025 | 5.13 | 5.09 | 5.09 | 5.2 | 5.04 | 14.6M |
| July 01, 2025 | 4.88 | 5.12 | 5.12 | 5.17 | 4.86 | 24.16M |
| June 30, 2025 | 4.74 | 4.87 | 4.87 | 4.88 | 4.71 | 12.6M |
| June 27, 2025 | 4.7 | 4.73 | 4.73 | 4.73 | 4.66 | 9.77M |
| June 26, 2025 | 4.6 | 4.69 | 4.69 | 4.76 | 4.6 | 13.91M |
| June 25, 2025 | 4.63 | 4.61 | 4.61 | 4.65 | 4.57 | 11.25M |
| June 24, 2025 | 4.54 | 4.61 | 4.61 | 4.62 | 4.53 | 10.64M |
| June 23, 2025 | 4.5 | 4.54 | 4.54 | 4.57 | 4.45 | 6.41M |
| June 20, 2025 | 4.52 | 4.5 | 4.5 | 4.61 | 4.48 | 9.31M |
| June 19, 2025 | 4.55 | 4.49 | 4.49 | 4.63 | 4.47 | 9.81M |
| June 18, 2025 | 4.61 | 4.54 | 4.54 | 4.65 | 4.53 | 9.11M |
| June 17, 2025 | 4.68 | 4.66 | 4.66 | 4.74 | 4.64 | 8.48M |
| June 16, 2025 | 4.55 | 4.66 | 4.66 | 4.68 | 4.55 | 7.5M |
| June 13, 2025 | 4.65 | 4.56 | 4.56 | 4.66 | 4.55 | 9.64M |
| June 12, 2025 | 4.73 | 4.66 | 4.66 | 4.74 | 4.64 | 10.44M |
| June 11, 2025 | 4.74 | 4.72 | 4.72 | 4.79 | 4.71 | 9.57M |
| June 10, 2025 | 4.82 | 4.75 | 4.75 | 4.84 | 4.69 | 14.62M |
| June 09, 2025 | 4.86 | 4.82 | 4.82 | 4.9 | 4.79 | 12.08M |
| June 06, 2025 | 4.8 | 4.8 | 4.8 | 4.82 | 4.72 | 11.18M |
| June 05, 2025 | 4.93 | 4.8 | 4.8 | 4.93 | 4.73 | 16.88M |
| June 04, 2025 | 4.62 | 4.82 | 4.82 | 4.87 | 4.62 | 20.81M |
| June 03, 2025 | 4.47 | 4.62 | 4.62 | 4.69 | 4.46 | 14.9M |
| May 30, 2025 | 4.48 | 4.5 | 4.5 | 4.58 | 4.43 | 13.65M |
| May 29, 2025 | 4.45 | 4.49 | 4.49 | 4.52 | 4.43 | 10.1M |
| May 28, 2025 | 4.48 | 4.46 | 4.46 | 4.52 | 4.4 | 13.8M |
| May 27, 2025 | 4.48 | 4.48 | 4.48 | 4.53 | 4.43 | 10.9M |
| May 26, 2025 | 4.4 | 4.46 | 4.46 | 4.49 | 4.4 | 9.5M |
| May 23, 2025 | 4.48 | 4.39 | 4.39 | 4.5 | 4.38 | 14.42M |