6.89
+0.29(+4.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.68 | 6.89 | 6.89 | 7.14 | 6.65 | 34.4M |
| August 15, 2025 | 6.49 | 6.6 | 6.6 | 6.73 | 6.47 | 18.76M |
| August 14, 2025 | 6.64 | 6.5 | 6.5 | 6.65 | 6.48 | 10.25M |
| August 13, 2025 | 6.71 | 6.6 | 6.6 | 6.73 | 6.58 | 7.87M |
| August 12, 2025 | 6.73 | 6.65 | 6.65 | 6.78 | 6.63 | 8.62M |
| August 11, 2025 | 6.65 | 6.73 | 6.73 | 6.76 | 6.58 | 10.19M |
| August 08, 2025 | 6.61 | 6.64 | 6.64 | 6.66 | 6.53 | 8.77M |
| August 07, 2025 | 6.63 | 6.62 | 6.62 | 6.66 | 6.58 | 7.52M |
| August 06, 2025 | 6.65 | 6.63 | 6.63 | 6.69 | 6.57 | 8.41M |
| August 05, 2025 | 6.57 | 6.62 | 6.62 | 6.65 | 6.57 | 8.8M |
| August 04, 2025 | 6.54 | 6.57 | 6.57 | 6.58 | 6.44 | 8.83M |
| August 01, 2025 | 6.41 | 6.57 | 6.57 | 6.62 | 6.4 | 16M |
| July 31, 2025 | 6.43 | 6.4 | 6.4 | 6.48 | 6.35 | 10.6M |
| July 30, 2025 | 6.42 | 6.41 | 6.41 | 6.45 | 6.33 | 7.74M |
| July 29, 2025 | 6.46 | 6.41 | 6.41 | 6.5 | 6.33 | 8.26M |
| July 28, 2025 | 6.34 | 6.47 | 6.47 | 6.48 | 6.34 | 10.86M |
| July 25, 2025 | 6.26 | 6.36 | 6.36 | 6.42 | 6.23 | 13.47M |
| July 24, 2025 | 6.17 | 6.26 | 6.26 | 6.28 | 6.17 | 8.55M |
| July 23, 2025 | 6.23 | 6.18 | 6.18 | 6.26 | 6.16 | 8.67M |
| July 22, 2025 | 6.32 | 6.23 | 6.23 | 6.32 | 6.2 | 9.56M |
| July 21, 2025 | 6.26 | 6.32 | 6.32 | 6.32 | 6.23 | 11.81M |
| July 18, 2025 | 6.31 | 6.25 | 6.25 | 6.34 | 6.2 | 10.35M |
| July 17, 2025 | 6.16 | 6.3 | 6.3 | 6.31 | 6.12 | 16.31M |
| July 16, 2025 | 6.07 | 6.16 | 6.16 | 6.18 | 6.06 | 11.15M |
| July 15, 2025 | 6.22 | 6.07 | 6.07 | 6.25 | 5.99 | 17.88M |
| July 14, 2025 | 6.22 | 6.25 | 6.25 | 6.28 | 6.16 | 13.31M |
| July 11, 2025 | 6.37 | 6.21 | 6.21 | 6.38 | 6.19 | 18.49M |
| July 10, 2025 | 6.45 | 6.34 | 6.34 | 6.48 | 6.3 | 23.32M |
| July 09, 2025 | 6.72 | 6.49 | 6.49 | 6.83 | 6.47 | 30.75M |
| July 08, 2025 | 6.41 | 6.58 | 6.58 | 6.94 | 6.41 | 41.87M |
| July 07, 2025 | 6.2 | 6.32 | 6.32 | 6.33 | 6.2 | 8.75M |
| July 04, 2025 | 6.24 | 6.2 | 6.2 | 6.25 | 6.16 | 6M |
| July 03, 2025 | 6.24 | 6.23 | 6.23 | 6.26 | 6.17 | 4.96M |
| July 02, 2025 | 6.25 | 6.22 | 6.22 | 6.25 | 6.16 | 4.78M |
| July 01, 2025 | 6.26 | 6.23 | 6.23 | 6.3 | 6.13 | 5.92M |
| June 30, 2025 | 6.13 | 6.22 | 6.22 | 6.26 | 6.12 | 7.74M |
| June 27, 2025 | 6.14 | 6.13 | 6.13 | 6.19 | 6.09 | 7.48M |
| June 26, 2025 | 6.07 | 6.11 | 6.11 | 6.15 | 6.04 | 6.3M |
| June 25, 2025 | 6.1 | 6.05 | 6.05 | 6.15 | 6.03 | 6.24M |
| June 24, 2025 | 5.88 | 6.08 | 6.08 | 6.08 | 5.86 | 7.87M |
| June 23, 2025 | 5.7 | 5.88 | 5.88 | 5.9 | 5.68 | 8.01M |
| June 20, 2025 | 5.75 | 5.71 | 5.71 | 5.84 | 5.68 | 5.84M |
| June 19, 2025 | 5.86 | 5.72 | 5.72 | 5.88 | 5.7 | 6.74M |
| June 18, 2025 | 6.03 | 5.86 | 5.86 | 6.03 | 5.82 | 10.53M |
| June 17, 2025 | 6.06 | 6 | 6 | 6.12 | 5.95 | 7.28M |
| June 16, 2025 | 6 | 6.03 | 6.03 | 6.12 | 5.94 | 9.17M |
| June 13, 2025 | 6.15 | 6.03 | 6.03 | 6.22 | 6 | 8.51M |
| June 12, 2025 | 6.09 | 6.17 | 6.17 | 6.19 | 6.09 | 8.98M |
| June 11, 2025 | 6.12 | 6.1 | 6.1 | 6.21 | 6.09 | 7.91M |
| June 10, 2025 | 6.2 | 6.13 | 6.13 | 6.25 | 6.01 | 11.44M |
| June 09, 2025 | 6.08 | 6.2 | 6.2 | 6.37 | 6.04 | 15.65M |
| June 06, 2025 | 6.05 | 6.03 | 6.03 | 6.09 | 5.98 | 6.44M |
| June 05, 2025 | 6.09 | 6.05 | 6.05 | 6.19 | 6.02 | 13.32M |
| June 04, 2025 | 5.95 | 6.1 | 6.1 | 6.11 | 5.93 | 9.49M |
| June 03, 2025 | 5.83 | 5.96 | 5.96 | 5.98 | 5.81 | 8.09M |
| May 30, 2025 | 5.94 | 5.85 | 5.85 | 5.97 | 5.81 | 6.33M |
| May 29, 2025 | 5.83 | 5.96 | 5.96 | 5.99 | 5.83 | 9.05M |
| May 28, 2025 | 5.94 | 5.88 | 5.88 | 5.98 | 5.84 | 7.15M |
| May 27, 2025 | 5.88 | 5.95 | 5.95 | 5.99 | 5.88 | 7.66M |
| May 26, 2025 | 5.86 | 5.87 | 5.87 | 5.94 | 5.79 | 5.99M |