6.68
+0.24(+3.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.46 | 6.68 | 6.68 | 6.99 | 6.32 | 249.13M |
| August 15, 2025 | 5.78 | 6.44 | 6.44 | 6.8 | 5.78 | 268.15M |
| August 14, 2025 | 5.9 | 5.93 | 5.93 | 6.13 | 5.71 | 206.04M |
| August 13, 2025 | 5.54 | 5.65 | 5.65 | 5.7 | 5.51 | 80.39M |
| August 12, 2025 | 5.52 | 5.54 | 5.54 | 5.55 | 5.47 | 33.04M |
| August 11, 2025 | 5.48 | 5.53 | 5.53 | 5.55 | 5.46 | 31.3M |
| August 08, 2025 | 5.56 | 5.48 | 5.48 | 5.57 | 5.47 | 37.58M |
| August 07, 2025 | 5.58 | 5.59 | 5.59 | 5.62 | 5.52 | 45M |
| August 06, 2025 | 5.51 | 5.59 | 5.59 | 5.61 | 5.49 | 52.77M |
| August 05, 2025 | 5.49 | 5.52 | 5.52 | 5.55 | 5.47 | 38.12M |
| August 04, 2025 | 5.41 | 5.5 | 5.5 | 5.5 | 5.38 | 41.16M |
| August 01, 2025 | 5.38 | 5.46 | 5.46 | 5.48 | 5.33 | 41.83M |
| July 31, 2025 | 5.38 | 5.37 | 5.37 | 5.46 | 5.36 | 28.07M |
| July 30, 2025 | 5.46 | 5.4 | 5.4 | 5.46 | 5.34 | 31.11M |
| July 29, 2025 | 5.44 | 5.48 | 5.48 | 5.48 | 5.35 | 34.43M |
| July 28, 2025 | 5.48 | 5.45 | 5.45 | 5.48 | 5.4 | 28.35M |
| July 25, 2025 | 5.45 | 5.44 | 5.44 | 5.49 | 5.4 | 27.04M |
| July 24, 2025 | 5.38 | 5.45 | 5.45 | 5.45 | 5.36 | 28.66M |
| July 23, 2025 | 5.45 | 5.4 | 5.4 | 5.51 | 5.4 | 33.5M |
| July 22, 2025 | 5.51 | 5.48 | 5.48 | 5.52 | 5.43 | 41.29M |
| July 21, 2025 | 5.53 | 5.51 | 5.51 | 5.54 | 5.45 | 35.36M |
| July 18, 2025 | 5.53 | 5.54 | 5.54 | 5.59 | 5.51 | 33.62M |
| July 17, 2025 | 5.51 | 5.53 | 5.53 | 5.57 | 5.47 | 34.71M |
| July 16, 2025 | 5.55 | 5.51 | 5.51 | 5.58 | 5.48 | 36.78M |
| July 15, 2025 | 5.61 | 5.55 | 5.55 | 5.65 | 5.45 | 59.04M |
| July 14, 2025 | 5.56 | 5.68 | 5.68 | 5.72 | 5.43 | 98.22M |
| July 11, 2025 | 5.44 | 5.58 | 5.58 | 5.59 | 5.42 | 78.17M |
| July 10, 2025 | 5.47 | 5.44 | 5.44 | 5.52 | 5.4 | 38.63M |
| July 09, 2025 | 5.51 | 5.47 | 5.47 | 5.54 | 5.45 | 38.84M |
| July 08, 2025 | 5.46 | 5.52 | 5.52 | 5.52 | 5.44 | 47.22M |
| July 07, 2025 | 5.39 | 5.5 | 5.5 | 5.6 | 5.38 | 48.23M |
| July 04, 2025 | 5.53 | 5.43 | 5.43 | 5.53 | 5.37 | 54.71M |
| July 03, 2025 | 5.56 | 5.51 | 5.51 | 5.62 | 5.5 | 51.55M |
| July 02, 2025 | 5.7 | 5.56 | 5.56 | 5.74 | 5.46 | 69.49M |
| July 01, 2025 | 5.54 | 5.59 | 5.59 | 5.66 | 5.47 | 90.89M |
| June 30, 2025 | 5.55 | 5.53 | 5.53 | 5.59 | 5.49 | 66.37M |
| June 27, 2025 | 5.57 | 5.5 | 5.5 | 5.67 | 5.49 | 93.38M |
| June 26, 2025 | 5.51 | 5.63 | 5.63 | 5.74 | 5.45 | 133.41M |
| June 25, 2025 | 5.33 | 5.5 | 5.5 | 5.51 | 5.25 | 114.22M |
| June 24, 2025 | 5.33 | 5.35 | 5.35 | 5.4 | 5.27 | 99.91M |
| June 23, 2025 | 5.03 | 5.32 | 5.32 | 5.34 | 5.01 | 111.03M |
| June 20, 2025 | 5.42 | 5.12 | 5.12 | 5.5 | 5.11 | 180.97M |
| June 19, 2025 | 5.77 | 5.66 | 5.66 | 6.18 | 5.6 | 213.43M |
| June 18, 2025 | 5.21 | 5.32 | 5.32 | 5.35 | 5.16 | 57.22M |
| June 17, 2025 | 5.2 | 5.21 | 5.21 | 5.23 | 5.15 | 23.15M |
| June 16, 2025 | 5.06 | 5.23 | 5.23 | 5.23 | 5.06 | 34.9M |
| June 13, 2025 | 5.17 | 5.08 | 5.08 | 5.2 | 5.06 | 35.72M |
| June 12, 2025 | 5.19 | 5.2 | 5.2 | 5.28 | 5.14 | 26.1M |
| June 11, 2025 | 5.2 | 5.2 | 5.2 | 5.27 | 5.15 | 28.84M |
| June 10, 2025 | 5.4 | 5.19 | 5.19 | 5.4 | 5.13 | 55.89M |
| June 09, 2025 | 5.39 | 5.4 | 5.4 | 5.47 | 5.35 | 60.64M |
| June 06, 2025 | 5.27 | 5.44 | 5.44 | 5.61 | 5.23 | 96.78M |
| June 05, 2025 | 5.15 | 5.35 | 5.35 | 5.38 | 5.11 | 88.99M |
| June 04, 2025 | 5.18 | 5.15 | 5.15 | 5.22 | 5.11 | 55.44M |
| June 03, 2025 | 5.02 | 5.23 | 5.23 | 5.44 | 5.01 | 112.86M |
| May 30, 2025 | 5 | 4.91 | 4.91 | 5.06 | 4.89 | 26.42M |
| May 29, 2025 | 4.76 | 5.02 | 5.02 | 5.03 | 4.76 | 41.64M |
| May 28, 2025 | 4.81 | 4.79 | 4.79 | 4.88 | 4.76 | 14.79M |
| May 27, 2025 | 4.83 | 4.81 | 4.81 | 4.84 | 4.75 | 16.27M |
| May 26, 2025 | 4.72 | 4.83 | 4.83 | 4.83 | 4.72 | 19.46M |