6.41
+0.02(+0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.35 | 6.39 | 6.39 | 6.43 | 6.27 | 127.64M |
| August 15, 2025 | 6.26 | 6.34 | 6.34 | 6.39 | 6.21 | 122.31M |
| August 14, 2025 | 6.39 | 6.28 | 6.28 | 6.44 | 6.21 | 120.21M |
| August 13, 2025 | 6.24 | 6.39 | 6.39 | 6.47 | 6.18 | 188.66M |
| August 12, 2025 | 6.12 | 6.22 | 6.22 | 6.26 | 6.09 | 101.13M |
| August 11, 2025 | 6.07 | 6.11 | 6.11 | 6.12 | 6.06 | 40.94M |
| August 08, 2025 | 6.13 | 6.08 | 6.08 | 6.14 | 6.07 | 36.14M |
| August 07, 2025 | 6.16 | 6.12 | 6.12 | 6.18 | 6.1 | 39.96M |
| August 06, 2025 | 6.16 | 6.16 | 6.16 | 6.17 | 6.1 | 53.71M |
| August 05, 2025 | 6.07 | 6.19 | 6.19 | 6.23 | 6.05 | 75.4M |
| August 04, 2025 | 6.04 | 6.06 | 6.06 | 6.07 | 6.01 | 33.05M |
| August 01, 2025 | 6.04 | 6.08 | 6.08 | 6.1 | 6.02 | 41.97M |
| July 31, 2025 | 6.08 | 6.04 | 6.04 | 6.12 | 6.02 | 52.41M |
| July 30, 2025 | 6.18 | 6.09 | 6.09 | 6.19 | 6.05 | 63.83M |
| July 29, 2025 | 6.25 | 6.2 | 6.2 | 6.25 | 6.1 | 81.41M |
| July 28, 2025 | 6.25 | 6.27 | 6.27 | 6.35 | 6.16 | 82.31M |
| July 25, 2025 | 6.31 | 6.23 | 6.23 | 6.32 | 6.21 | 63.68M |
| July 24, 2025 | 6.2 | 6.3 | 6.3 | 6.36 | 6.17 | 98.31M |
| July 23, 2025 | 6.22 | 6.21 | 6.21 | 6.29 | 6.19 | 76.26M |
| July 22, 2025 | 6.35 | 6.25 | 6.25 | 6.36 | 6.18 | 94.31M |
| July 21, 2025 | 6.32 | 6.35 | 6.35 | 6.39 | 6.29 | 93.95M |
| July 18, 2025 | 6.29 | 6.28 | 6.28 | 6.36 | 6.25 | 87.02M |
| July 17, 2025 | 6.29 | 6.28 | 6.28 | 6.34 | 6.24 | 78.64M |
| July 16, 2025 | 6.26 | 6.29 | 6.29 | 6.32 | 6.21 | 75.53M |
| July 15, 2025 | 6.3 | 6.27 | 6.27 | 6.35 | 6.2 | 90.65M |
| July 14, 2025 | 6.56 | 6.32 | 6.32 | 6.59 | 6.26 | 157.95M |
| July 11, 2025 | 6.4 | 6.47 | 6.47 | 6.59 | 6.25 | 271.15M |
| July 10, 2025 | 6.2 | 6.5 | 6.5 | 6.59 | 6.15 | 300.41M |
| July 09, 2025 | 6.05 | 6.2 | 6.2 | 6.32 | 6.02 | 222.29M |
| July 08, 2025 | 5.93 | 6.05 | 6.05 | 6.06 | 5.88 | 96.57M |
| July 07, 2025 | 5.86 | 5.92 | 5.92 | 5.96 | 5.83 | 56.14M |
| July 04, 2025 | 5.88 | 5.86 | 5.86 | 5.95 | 5.84 | 56.13M |
| July 03, 2025 | 5.91 | 5.89 | 5.89 | 5.93 | 5.86 | 42.74M |
| July 02, 2025 | 5.96 | 5.9 | 5.9 | 5.99 | 5.88 | 54.78M |
| July 01, 2025 | 6.06 | 5.99 | 5.99 | 6.07 | 5.93 | 62.51M |
| June 30, 2025 | 6.06 | 6.05 | 6.05 | 6.09 | 6.01 | 73.48M |
| June 27, 2025 | 6.07 | 6.08 | 6.08 | 6.2 | 6.05 | 99.26M |
| June 26, 2025 | 6.13 | 6.08 | 6.08 | 6.18 | 6.02 | 129.67M |
| June 25, 2025 | 5.92 | 6.12 | 6.12 | 6.12 | 5.87 | 156.56M |
| June 24, 2025 | 5.73 | 5.91 | 5.91 | 5.96 | 5.73 | 79.22M |
| June 23, 2025 | 5.61 | 5.74 | 5.74 | 5.74 | 5.59 | 42.27M |
| June 20, 2025 | 5.77 | 5.67 | 5.67 | 5.78 | 5.65 | 42.5M |
| June 19, 2025 | 6.01 | 5.82 | 5.74 | 6.05 | 5.8 | 81.83M |
| June 18, 2025 | 6.06 | 6.03 | 5.94 | 6.13 | 6.01 | 70.25M |
| June 17, 2025 | 6.18 | 6.06 | 5.97 | 6.18 | 6.02 | 76.73M |
| June 16, 2025 | 5.99 | 6.12 | 6.03 | 6.13 | 5.94 | 92.33M |
| June 13, 2025 | 6.19 | 6.08 | 6.08 | 6.19 | 6.05 | 186.42M |
| June 12, 2025 | 5.92 | 6.4 | 6.4 | 6.47 | 5.86 | 314.23M |
| June 11, 2025 | 5.68 | 5.93 | 5.93 | 6.18 | 5.68 | 168.09M |
| June 10, 2025 | 5.83 | 5.68 | 5.68 | 5.83 | 5.62 | 54.65M |
| June 09, 2025 | 5.75 | 5.82 | 5.82 | 5.84 | 5.74 | 52.29M |
| June 06, 2025 | 5.77 | 5.75 | 5.75 | 5.86 | 5.72 | 50.32M |
| June 05, 2025 | 5.76 | 5.79 | 5.79 | 5.85 | 5.7 | 72.03M |
| June 04, 2025 | 5.68 | 5.71 | 5.71 | 5.75 | 5.65 | 37.07M |
| June 03, 2025 | 5.59 | 5.67 | 5.67 | 5.72 | 5.58 | 36.54M |
| May 30, 2025 | 5.7 | 5.61 | 5.61 | 5.71 | 5.59 | 38.77M |
| May 29, 2025 | 5.6 | 5.72 | 5.72 | 5.72 | 5.6 | 46.24M |
| May 28, 2025 | 5.68 | 5.59 | 5.59 | 5.69 | 5.58 | 37.77M |
| May 27, 2025 | 5.73 | 5.68 | 5.68 | 5.74 | 5.65 | 29.69M |
| May 26, 2025 | 5.71 | 5.73 | 5.73 | 5.74 | 5.68 | 32.74M |