6.59
-0.01(-0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 6.67 | 6.6 | 6.6 | 6.7 | 6.53 | 15.28M |
| August 18, 2025 | 6.85 | 6.7 | 6.7 | 6.89 | 6.7 | 15.09M |
| August 15, 2025 | 6.65 | 6.73 | 6.73 | 6.95 | 6.56 | 24.55M |
| August 14, 2025 | 6.95 | 6.62 | 6.62 | 7.26 | 6.59 | 24.72M |
| August 13, 2025 | 6.62 | 6.83 | 6.83 | 6.95 | 6.52 | 28.4M |
| August 12, 2025 | 6.59 | 6.6 | 6.6 | 6.64 | 6.56 | 5.73M |
| August 11, 2025 | 6.56 | 6.59 | 6.59 | 6.62 | 6.51 | 9.79M |
| August 08, 2025 | 6.5 | 6.56 | 6.56 | 6.58 | 6.43 | 8.24M |
| August 07, 2025 | 6.47 | 6.48 | 6.48 | 6.53 | 6.47 | 5.37M |
| August 06, 2025 | 6.54 | 6.5 | 6.5 | 6.54 | 6.47 | 4.87M |
| August 05, 2025 | 6.43 | 6.5 | 6.5 | 6.52 | 6.43 | 7.12M |
| August 04, 2025 | 6.31 | 6.43 | 6.43 | 6.44 | 6.27 | 5.8M |
| August 01, 2025 | 6.26 | 6.36 | 6.36 | 6.4 | 6.25 | 6.14M |
| July 31, 2025 | 6.43 | 6.24 | 6.24 | 6.43 | 6.22 | 7.83M |
| July 30, 2025 | 6.45 | 6.42 | 6.42 | 6.5 | 6.36 | 6.42M |
| July 29, 2025 | 6.56 | 6.46 | 6.46 | 6.56 | 6.39 | 6.95M |
| July 28, 2025 | 6.57 | 6.55 | 6.55 | 6.58 | 6.49 | 5.48M |
| July 25, 2025 | 6.52 | 6.55 | 6.55 | 6.64 | 6.45 | 7.95M |
| July 24, 2025 | 6.47 | 6.51 | 6.51 | 6.55 | 6.47 | 5.95M |
| July 23, 2025 | 6.53 | 6.49 | 6.49 | 6.62 | 6.49 | 7.52M |
| July 22, 2025 | 6.57 | 6.53 | 6.53 | 6.61 | 6.4 | 9.74M |
| July 21, 2025 | 6.45 | 6.59 | 6.59 | 6.7 | 6.39 | 13.83M |
| July 18, 2025 | 6.36 | 6.36 | 6.36 | 6.4 | 6.31 | 4.35M |
| July 17, 2025 | 6.29 | 6.35 | 6.35 | 6.41 | 6.27 | 6.18M |
| July 16, 2025 | 6.26 | 6.29 | 6.29 | 6.32 | 6.23 | 5.63M |
| July 15, 2025 | 6.38 | 6.26 | 6.26 | 6.4 | 6.19 | 7.7M |
| July 14, 2025 | 6.36 | 6.4 | 6.4 | 6.4 | 6.34 | 7.03M |
| July 11, 2025 | 6.43 | 6.35 | 6.35 | 6.45 | 6.27 | 7.9M |
| July 10, 2025 | 6.38 | 6.41 | 6.41 | 6.43 | 6.33 | 6.59M |
| July 09, 2025 | 6.33 | 6.41 | 6.41 | 6.48 | 6.33 | 9.02M |
| July 08, 2025 | 6.42 | 6.36 | 6.36 | 6.49 | 6.27 | 11.84M |
| July 07, 2025 | 6.54 | 6.42 | 6.39 | 6.57 | 6.35 | 11.11M |
| July 04, 2025 | 6.7 | 6.57 | 6.54 | 6.75 | 6.56 | 4.87M |
| July 03, 2025 | 6.66 | 6.7 | 6.67 | 6.7 | 6.59 | 5.28M |
| July 02, 2025 | 6.63 | 6.66 | 6.63 | 6.72 | 6.58 | 6.68M |
| July 01, 2025 | 6.66 | 6.63 | 6.6 | 6.69 | 6.55 | 5.67M |
| June 30, 2025 | 6.69 | 6.68 | 6.65 | 6.76 | 6.62 | 7.89M |
| June 27, 2025 | 6.52 | 6.7 | 6.67 | 6.88 | 6.52 | 12.76M |
| June 26, 2025 | 6.47 | 6.47 | 6.44 | 6.54 | 6.43 | 4.09M |
| June 25, 2025 | 6.52 | 6.49 | 6.46 | 6.58 | 6.39 | 6.38M |
| June 24, 2025 | 6.51 | 6.49 | 6.46 | 6.58 | 6.44 | 5.36M |
| June 23, 2025 | 6.25 | 6.53 | 6.5 | 6.55 | 6.22 | 7.43M |
| June 20, 2025 | 6.49 | 6.31 | 6.31 | 6.55 | 6.29 | 6.85M |
| June 19, 2025 | 6.64 | 6.54 | 6.54 | 6.65 | 6.49 | 8.06M |
| June 18, 2025 | 6.48 | 6.66 | 6.66 | 6.74 | 6.42 | 13.78M |
| June 17, 2025 | 6.56 | 6.48 | 6.48 | 6.6 | 6.44 | 8.17M |
| June 16, 2025 | 6.27 | 6.58 | 6.58 | 6.6 | 6.27 | 16.67M |
| June 13, 2025 | 6.28 | 6.32 | 6.32 | 6.56 | 6.2 | 14.53M |
| June 12, 2025 | 6.32 | 6.29 | 6.29 | 6.32 | 6.23 | 4.17M |
| June 11, 2025 | 6.29 | 6.3 | 6.3 | 6.37 | 6.26 | 4.87M |
| June 10, 2025 | 6.34 | 6.29 | 6.29 | 6.34 | 6.2 | 6.67M |
| June 09, 2025 | 6.19 | 6.33 | 6.33 | 6.41 | 6.16 | 9.21M |
| June 06, 2025 | 6.19 | 6.21 | 6.21 | 6.23 | 6.13 | 3.74M |
| June 05, 2025 | 6.2 | 6.18 | 6.18 | 6.24 | 6.12 | 3.86M |
| June 04, 2025 | 6.17 | 6.19 | 6.19 | 6.21 | 6.14 | 4.3M |
| June 03, 2025 | 6.07 | 6.17 | 6.17 | 6.2 | 6.07 | 4.52M |
| May 30, 2025 | 6.25 | 6.15 | 6.15 | 6.37 | 6.09 | 5.78M |
| May 29, 2025 | 6.18 | 6.25 | 6.25 | 6.28 | 6.13 | 7.63M |
| May 28, 2025 | 6.13 | 6.19 | 6.19 | 6.42 | 6.1 | 9.56M |
| May 27, 2025 | 5.98 | 6.13 | 6.13 | 6.14 | 5.96 | 4.94M |