6.14
+0.06(+0.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.92 | 6.08 | 6.08 | 6.08 | 5.88 | 7.88M |
| September 04, 2025 | 5.88 | 5.92 | 5.92 | 6.08 | 5.83 | 10.62M |
| September 03, 2025 | 6.1 | 5.85 | 5.85 | 6.11 | 5.82 | 8.63M |
| September 02, 2025 | 6.15 | 6.06 | 6.06 | 6.17 | 5.9 | 12.94M |
| September 01, 2025 | 5.97 | 6.13 | 6.13 | 6.2 | 5.93 | 12.42M |
| August 29, 2025 | 6.11 | 5.97 | 5.97 | 6.16 | 5.95 | 12.06M |
| August 28, 2025 | 6.19 | 6.14 | 6.14 | 6.3 | 5.87 | 17.28M |
| August 27, 2025 | 6.52 | 6.18 | 6.18 | 6.54 | 6.18 | 19.27M |
| August 26, 2025 | 6.71 | 6.55 | 6.55 | 6.71 | 6.52 | 18.85M |
| August 25, 2025 | 6.49 | 6.76 | 6.76 | 6.9 | 6.4 | 35.79M |
| August 22, 2025 | 6.46 | 6.5 | 6.5 | 6.65 | 6.42 | 17.31M |
| August 21, 2025 | 6.49 | 6.45 | 6.45 | 6.52 | 6.38 | 10.22M |
| August 20, 2025 | 6.35 | 6.46 | 6.46 | 6.46 | 6.28 | 11.76M |
| August 19, 2025 | 6.23 | 6.37 | 6.37 | 6.39 | 6.16 | 13.52M |
| August 18, 2025 | 6.23 | 6.24 | 6.24 | 6.28 | 6.18 | 11.66M |
| August 15, 2025 | 6.22 | 6.22 | 6.22 | 6.32 | 6.17 | 10.33M |
| August 14, 2025 | 6.45 | 6.2 | 6.2 | 6.45 | 6.2 | 12.39M |
| August 13, 2025 | 6.54 | 6.44 | 6.44 | 6.58 | 6.39 | 12.94M |
| August 12, 2025 | 6.62 | 6.53 | 6.53 | 6.69 | 6.49 | 12.99M |
| August 11, 2025 | 6.59 | 6.62 | 6.62 | 6.72 | 6.5 | 20.27M |
| August 08, 2025 | 6.52 | 6.54 | 6.54 | 6.56 | 6.42 | 15.26M |
| August 07, 2025 | 6.38 | 6.55 | 6.55 | 6.6 | 6.33 | 23.65M |
| August 06, 2025 | 6.45 | 6.38 | 6.38 | 6.45 | 6.34 | 11.7M |
| August 05, 2025 | 6.41 | 6.44 | 6.44 | 6.44 | 6.35 | 13.3M |
| August 04, 2025 | 6.37 | 6.38 | 6.38 | 6.4 | 6.26 | 10.91M |
| August 01, 2025 | 6.31 | 6.37 | 6.37 | 6.4 | 6.27 | 11.96M |
| July 31, 2025 | 6.37 | 6.28 | 6.28 | 6.44 | 6.25 | 14.52M |
| July 30, 2025 | 6.49 | 6.43 | 6.43 | 6.55 | 6.34 | 16.92M |
| July 29, 2025 | 6.66 | 6.48 | 6.48 | 6.68 | 6.39 | 22.85M |
| July 28, 2025 | 6.7 | 6.62 | 6.62 | 6.91 | 6.61 | 26.97M |
| July 25, 2025 | 6.71 | 6.81 | 6.81 | 6.86 | 6.44 | 39.1M |
| July 24, 2025 | 6.62 | 6.66 | 6.66 | 6.89 | 6.61 | 41.08M |
| July 23, 2025 | 7.24 | 6.73 | 6.73 | 7.56 | 6.66 | 65.03M |
| July 22, 2025 | 6.96 | 7.1 | 7.1 | 7.58 | 6.55 | 82.47M |
| July 21, 2025 | 6.2 | 6.61 | 6.61 | 6.89 | 5.96 | 65.18M |
| July 18, 2025 | 5.8 | 5.8 | 5.8 | 5.87 | 5.77 | 7.04M |
| July 17, 2025 | 5.82 | 5.78 | 5.78 | 5.83 | 5.76 | 8.46M |
| July 16, 2025 | 5.87 | 5.79 | 5.79 | 5.87 | 5.78 | 6.81M |
| July 15, 2025 | 5.9 | 5.81 | 5.81 | 5.95 | 5.73 | 11.29M |
| July 14, 2025 | 5.86 | 5.96 | 5.96 | 6.02 | 5.85 | 10.57M |
| July 11, 2025 | 5.85 | 5.91 | 5.91 | 5.95 | 5.76 | 16.79M |
| July 10, 2025 | 5.79 | 5.88 | 5.88 | 5.97 | 5.78 | 18.49M |
| July 09, 2025 | 5.9 | 5.79 | 5.79 | 6 | 5.77 | 18.86M |
| July 08, 2025 | 5.9 | 5.86 | 5.86 | 5.92 | 5.75 | 19.1M |
| July 07, 2025 | 5.57 | 5.85 | 5.85 | 5.91 | 5.57 | 27.04M |
| July 04, 2025 | 6 | 5.73 | 5.73 | 6.18 | 5.71 | 30.71M |
| July 03, 2025 | 5.95 | 5.78 | 5.78 | 6 | 5.71 | 36.89M |
| July 02, 2025 | 6.13 | 5.95 | 5.95 | 6.4 | 5.93 | 63.58M |
| July 01, 2025 | 5.74 | 6.55 | 6.55 | 6.78 | 5.67 | 73.59M |
| June 30, 2025 | 5.58 | 5.65 | 5.65 | 5.68 | 5.58 | 7.43M |
| June 27, 2025 | 5.53 | 5.56 | 5.56 | 5.64 | 5.5 | 7.12M |
| June 26, 2025 | 5.62 | 5.5 | 5.5 | 5.63 | 5.48 | 7.3M |
| June 25, 2025 | 5.55 | 5.52 | 5.52 | 5.68 | 5.39 | 13.83M |
| June 24, 2025 | 5.27 | 5.5 | 5.5 | 5.59 | 5.23 | 15.18M |
| June 23, 2025 | 5.07 | 5.24 | 5.24 | 5.25 | 5.03 | 7.1M |
| June 20, 2025 | 5.05 | 5.08 | 5.08 | 5.18 | 5.02 | 5.7M |
| June 19, 2025 | 5.15 | 5.07 | 5.07 | 5.2 | 5.04 | 6.03M |
| June 18, 2025 | 5.18 | 5.15 | 5.15 | 5.21 | 5.08 | 5.55M |
| June 17, 2025 | 5.29 | 5.22 | 5.22 | 5.29 | 5.13 | 5.43M |
| June 16, 2025 | 5.18 | 5.23 | 5.23 | 5.32 | 5.17 | 5.84M |