6.06
-0.04(-0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.16 | 6.1 | 6.1 | 6.21 | 6.07 | 16.14M |
| August 15, 2025 | 6.1 | 6.12 | 6.12 | 6.2 | 6.05 | 9.76M |
| August 14, 2025 | 6.19 | 6.03 | 6.03 | 6.21 | 6 | 10.89M |
| August 13, 2025 | 6.21 | 6.19 | 6.19 | 6.24 | 6.15 | 7.42M |
| August 12, 2025 | 6.28 | 6.21 | 6.21 | 6.28 | 6.17 | 5.94M |
| August 11, 2025 | 6.2 | 6.25 | 6.25 | 6.3 | 6.18 | 8.02M |
| August 08, 2025 | 6.12 | 6.17 | 6.17 | 6.18 | 6.08 | 7.41M |
| August 07, 2025 | 6.19 | 6.15 | 6.15 | 6.21 | 6.1 | 9.72M |
| August 06, 2025 | 6.23 | 6.18 | 6.18 | 6.24 | 6.16 | 8.31M |
| August 05, 2025 | 6.25 | 6.25 | 6.25 | 6.27 | 6.2 | 6.37M |
| August 04, 2025 | 6.24 | 6.21 | 6.21 | 6.24 | 6.16 | 8.84M |
| August 01, 2025 | 6.23 | 6.24 | 6.24 | 6.3 | 6.18 | 11.83M |
| July 31, 2025 | 6.43 | 6.23 | 6.23 | 6.47 | 6.19 | 16.34M |
| July 30, 2025 | 6.46 | 6.32 | 6.32 | 6.57 | 6.27 | 16.47M |
| July 29, 2025 | 6.43 | 6.45 | 6.45 | 6.46 | 6.26 | 10.15M |
| July 28, 2025 | 6.42 | 6.43 | 6.43 | 6.49 | 6.34 | 8.59M |
| July 25, 2025 | 6.39 | 6.47 | 6.47 | 6.53 | 6.36 | 12.35M |
| July 24, 2025 | 6.25 | 6.38 | 6.38 | 6.41 | 6.22 | 11.22M |
| July 23, 2025 | 6.3 | 6.27 | 6.27 | 6.4 | 6.24 | 14.39M |
| July 22, 2025 | 6.27 | 6.31 | 6.31 | 6.35 | 6.19 | 16.03M |
| July 21, 2025 | 6.14 | 6.27 | 6.27 | 6.29 | 6.11 | 15.32M |
| July 18, 2025 | 5.96 | 6.15 | 6.15 | 6.29 | 5.95 | 22.83M |
| July 17, 2025 | 5.87 | 5.97 | 5.97 | 6.07 | 5.86 | 13.38M |
| July 16, 2025 | 5.97 | 5.84 | 5.84 | 5.99 | 5.83 | 14.05M |
| July 15, 2025 | 5.97 | 5.97 | 5.97 | 6.08 | 5.89 | 20.57M |
| July 14, 2025 | 5.93 | 6.01 | 6.01 | 6.35 | 5.93 | 35.17M |
| July 11, 2025 | 5.73 | 5.77 | 5.77 | 5.8 | 5.68 | 8.15M |
| July 10, 2025 | 5.69 | 5.71 | 5.71 | 5.76 | 5.69 | 6.83M |
| July 09, 2025 | 5.81 | 5.74 | 5.74 | 5.89 | 5.71 | 10.53M |
| July 08, 2025 | 5.59 | 5.81 | 5.81 | 5.84 | 5.56 | 13.32M |
| July 07, 2025 | 5.56 | 5.6 | 5.6 | 5.61 | 5.55 | 5.54M |
| July 04, 2025 | 5.72 | 5.58 | 5.58 | 5.72 | 5.57 | 8.2M |
| July 03, 2025 | 5.68 | 5.7 | 5.7 | 5.71 | 5.65 | 5.93M |
| July 02, 2025 | 5.65 | 5.68 | 5.68 | 5.7 | 5.64 | 6.86M |
| July 01, 2025 | 5.67 | 5.66 | 5.66 | 5.72 | 5.62 | 6.56M |
| June 30, 2025 | 5.67 | 5.67 | 5.67 | 5.7 | 5.6 | 7.28M |
| June 27, 2025 | 5.75 | 5.67 | 5.67 | 5.8 | 5.61 | 14.13M |
| June 26, 2025 | 5.82 | 5.75 | 5.75 | 5.88 | 5.72 | 12.86M |
| June 25, 2025 | 5.65 | 5.82 | 5.82 | 5.93 | 5.62 | 24.17M |
| June 24, 2025 | 5.6 | 5.62 | 5.62 | 5.66 | 5.55 | 7.89M |
| June 23, 2025 | 5.41 | 5.61 | 5.61 | 5.62 | 5.36 | 9.92M |
| June 20, 2025 | 5.28 | 5.43 | 5.43 | 5.44 | 5.27 | 7.16M |
| June 19, 2025 | 5.41 | 5.3 | 5.3 | 5.43 | 5.27 | 6.37M |
| June 18, 2025 | 5.53 | 5.4 | 5.4 | 5.56 | 5.4 | 6.65M |
| June 17, 2025 | 5.53 | 5.57 | 5.57 | 5.62 | 5.53 | 5.05M |
| June 16, 2025 | 5.52 | 5.55 | 5.55 | 5.64 | 5.5 | 7.75M |
| June 13, 2025 | 5.62 | 5.54 | 5.54 | 5.69 | 5.52 | 6.78M |
| June 12, 2025 | 5.56 | 5.66 | 5.66 | 5.76 | 5.51 | 12.31M |
| June 11, 2025 | 5.52 | 5.53 | 5.53 | 5.58 | 5.5 | 4.61M |
| June 10, 2025 | 5.64 | 5.51 | 5.51 | 5.67 | 5.43 | 7.55M |
| June 09, 2025 | 5.59 | 5.63 | 5.63 | 5.65 | 5.55 | 5.53M |
| June 06, 2025 | 5.56 | 5.56 | 5.56 | 5.62 | 5.54 | 6.35M |
| June 05, 2025 | 5.49 | 5.59 | 5.59 | 5.73 | 5.48 | 12.39M |
| June 04, 2025 | 5.51 | 5.48 | 5.48 | 5.53 | 5.46 | 4.47M |
| June 03, 2025 | 5.53 | 5.51 | 5.51 | 5.59 | 5.51 | 3.81M |
| May 30, 2025 | 5.54 | 5.56 | 5.56 | 5.6 | 5.51 | 5.38M |
| May 29, 2025 | 5.47 | 5.56 | 5.56 | 5.57 | 5.43 | 5.78M |
| May 28, 2025 | 5.6 | 5.47 | 5.47 | 5.65 | 5.45 | 6.61M |
| May 27, 2025 | 5.48 | 5.57 | 5.57 | 5.6 | 5.45 | 7.29M |
| May 26, 2025 | 5.49 | 5.5 | 5.5 | 5.52 | 5.45 | 5.44M |