6.42
-0.02(-0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.49 | 6.44 | 6.44 | 6.54 | 6.39 | 15.11M |
| August 15, 2025 | 6.47 | 6.49 | 6.49 | 6.54 | 6.4 | 11.53M |
| August 14, 2025 | 6.51 | 6.5 | 6.5 | 6.75 | 6.46 | 18M |
| August 13, 2025 | 6.55 | 6.5 | 6.5 | 6.59 | 6.42 | 15.63M |
| August 12, 2025 | 6.23 | 6.55 | 6.55 | 6.68 | 6.22 | 29.08M |
| August 11, 2025 | 6.2 | 6.23 | 6.23 | 6.23 | 6.14 | 6.19M |
| August 08, 2025 | 6.2 | 6.2 | 6.2 | 6.23 | 6.17 | 5.94M |
| August 07, 2025 | 6.25 | 6.19 | 6.19 | 6.25 | 6.18 | 7.17M |
| August 06, 2025 | 6.34 | 6.25 | 6.25 | 6.34 | 6.22 | 7.94M |
| August 05, 2025 | 6.24 | 6.33 | 6.33 | 6.45 | 6.2 | 17.1M |
| August 04, 2025 | 6.02 | 6.24 | 6.24 | 6.35 | 5.97 | 23.35M |
| August 01, 2025 | 6.01 | 6.02 | 6.02 | 6.07 | 5.99 | 6.75M |
| July 31, 2025 | 6.13 | 6 | 6 | 6.14 | 5.95 | 9.55M |
| July 30, 2025 | 6.04 | 6.13 | 6.13 | 6.22 | 6.02 | 9.88M |
| July 29, 2025 | 6.06 | 6.05 | 6.05 | 6.07 | 6 | 4.06M |
| July 28, 2025 | 6.1 | 6.07 | 6.07 | 6.12 | 6.03 | 5.14M |
| July 25, 2025 | 6.13 | 6.08 | 6.08 | 6.14 | 6.07 | 4.52M |
| July 24, 2025 | 6.08 | 6.1 | 6.1 | 6.1 | 6.04 | 4.92M |
| July 23, 2025 | 6.14 | 6.09 | 6.09 | 6.16 | 6.07 | 6.53M |
| July 22, 2025 | 6.1 | 6.12 | 6.12 | 6.13 | 6.06 | 5.13M |
| July 21, 2025 | 6.03 | 6.1 | 6.1 | 6.1 | 6.01 | 7.01M |
| July 18, 2025 | 6.05 | 6.04 | 6.04 | 6.05 | 5.99 | 4.49M |
| July 17, 2025 | 6.05 | 6.03 | 6.03 | 6.1 | 6 | 4.7M |
| July 16, 2025 | 6.08 | 6.04 | 6.04 | 6.11 | 5.97 | 8.61M |
| July 15, 2025 | 6.13 | 6.08 | 6.08 | 6.16 | 6.03 | 7.87M |
| July 14, 2025 | 6.08 | 6.13 | 6.13 | 6.21 | 6.07 | 10.6M |
| July 11, 2025 | 6.13 | 6.06 | 6.06 | 6.14 | 6.03 | 7.55M |
| July 10, 2025 | 6.09 | 6.13 | 6.13 | 6.16 | 6.05 | 6.87M |
| July 09, 2025 | 6.19 | 6.1 | 6.1 | 6.21 | 6.09 | 12.1M |
| July 08, 2025 | 5.98 | 6.14 | 6.14 | 6.18 | 5.97 | 20.02M |
| July 07, 2025 | 5.99 | 6.01 | 6.01 | 6.04 | 5.88 | 14.47M |
| July 04, 2025 | 5.73 | 5.98 | 5.98 | 6.08 | 5.71 | 19.82M |
| July 03, 2025 | 5.69 | 5.73 | 5.73 | 5.74 | 5.68 | 5.69M |
| July 02, 2025 | 5.69 | 5.72 | 5.72 | 5.75 | 5.65 | 11.04M |
| July 01, 2025 | 5.69 | 5.7 | 5.7 | 5.85 | 5.65 | 7.92M |
| June 30, 2025 | 5.65 | 5.62 | 5.62 | 5.68 | 5.59 | 4.57M |
| June 27, 2025 | 5.67 | 5.63 | 5.63 | 5.69 | 5.61 | 3.98M |
| June 26, 2025 | 5.68 | 5.65 | 5.65 | 5.72 | 5.64 | 4.34M |
| June 25, 2025 | 5.69 | 5.71 | 5.71 | 5.71 | 5.65 | 3.8M |
| June 24, 2025 | 5.59 | 5.68 | 5.68 | 5.68 | 5.58 | 3.83M |
| June 23, 2025 | 5.53 | 5.59 | 5.59 | 5.61 | 5.43 | 6.71M |
| June 20, 2025 | 5.6 | 5.56 | 5.56 | 5.65 | 5.53 | 6.64M |
| June 19, 2025 | 5.62 | 5.59 | 5.59 | 5.65 | 5.56 | 3.37M |
| June 18, 2025 | 5.66 | 5.65 | 5.65 | 5.7 | 5.64 | 3.48M |
| June 17, 2025 | 5.67 | 5.67 | 5.67 | 5.7 | 5.63 | 5.13M |
| June 16, 2025 | 5.88 | 5.83 | 5.83 | 5.94 | 5.8 | 10.36M |
| June 13, 2025 | 5.97 | 5.94 | 5.94 | 5.99 | 5.87 | 12.3M |
| June 12, 2025 | 5.96 | 5.94 | 5.94 | 5.98 | 5.91 | 5.17M |
| June 11, 2025 | 6.01 | 5.97 | 5.97 | 6.02 | 5.95 | 4.35M |
| June 10, 2025 | 5.94 | 5.97 | 5.97 | 6.01 | 5.92 | 5.34M |
| June 09, 2025 | 5.99 | 5.92 | 5.92 | 6 | 5.91 | 4.28M |
| June 06, 2025 | 5.95 | 5.96 | 5.96 | 5.98 | 5.91 | 2.72M |
| June 05, 2025 | 5.99 | 5.92 | 5.92 | 6.01 | 5.9 | 3.61M |
| June 04, 2025 | 5.91 | 5.95 | 5.95 | 5.98 | 5.89 | 3.61M |
| June 03, 2025 | 5.85 | 5.89 | 5.89 | 5.93 | 5.8 | 6.52M |
| May 30, 2025 | 6.04 | 5.95 | 5.95 | 6.05 | 5.93 | 4.26M |
| May 29, 2025 | 6.06 | 6 | 6 | 6.06 | 5.97 | 3.91M |
| May 28, 2025 | 6.04 | 6.01 | 6.01 | 6.09 | 6 | 3.28M |
| May 27, 2025 | 6.01 | 6.03 | 6.03 | 6.08 | 6.01 | 2.81M |
| May 26, 2025 | 5.98 | 6.05 | 6.05 | 6.05 | 5.96 | 2.86M |