6.24
-0.01(-0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.19 | 6.25 | 6.25 | 6.29 | 6.19 | 76.45M |
| August 15, 2025 | 6.11 | 6.19 | 6.19 | 6.2 | 6.11 | 45.08M |
| August 14, 2025 | 6.22 | 6.12 | 6.12 | 6.25 | 6.11 | 53.09M |
| August 13, 2025 | 6.14 | 6.22 | 6.22 | 6.3 | 6.12 | 74.17M |
| August 12, 2025 | 6.16 | 6.14 | 6.14 | 6.19 | 6.12 | 39.85M |
| August 11, 2025 | 6.14 | 6.18 | 6.18 | 6.2 | 6.13 | 38.1M |
| August 08, 2025 | 6.28 | 6.17 | 6.17 | 6.28 | 6.16 | 51.33M |
| August 07, 2025 | 6.19 | 6.26 | 6.26 | 6.3 | 6.17 | 90.79M |
| August 06, 2025 | 6.2 | 6.19 | 6.19 | 6.23 | 6.12 | 52.53M |
| August 05, 2025 | 6.15 | 6.19 | 6.19 | 6.23 | 6.1 | 54.41M |
| August 04, 2025 | 6.17 | 6.15 | 6.15 | 6.21 | 6.1 | 55.22M |
| August 01, 2025 | 6.19 | 6.25 | 6.25 | 6.28 | 6.02 | 118.5M |
| July 31, 2025 | 6.05 | 6.18 | 6.18 | 6.22 | 6.04 | 96.9M |
| July 30, 2025 | 6.04 | 6.07 | 6.07 | 6.13 | 6 | 55.74M |
| July 29, 2025 | 6.08 | 6.05 | 6.05 | 6.1 | 5.98 | 45.22M |
| July 28, 2025 | 6.12 | 6.1 | 6.1 | 6.14 | 6.08 | 33.39M |
| July 25, 2025 | 6.16 | 6.13 | 6.13 | 6.17 | 6.1 | 35.48M |
| July 24, 2025 | 6.1 | 6.15 | 6.15 | 6.17 | 6.09 | 34.47M |
| July 23, 2025 | 6.16 | 6.11 | 6.11 | 6.17 | 6.09 | 41.76M |
| July 22, 2025 | 6.23 | 6.17 | 6.17 | 6.25 | 6.13 | 58.6M |
| July 21, 2025 | 6.28 | 6.24 | 6.24 | 6.29 | 6.22 | 42.57M |
| July 18, 2025 | 6.24 | 6.27 | 6.27 | 6.3 | 6.18 | 67.62M |
| July 17, 2025 | 6.16 | 6.24 | 6.24 | 6.26 | 6.16 | 57.29M |
| July 16, 2025 | 6.1 | 6.19 | 6.19 | 6.32 | 6.1 | 80.25M |
| July 15, 2025 | 6.1 | 6.13 | 6.13 | 6.16 | 6.06 | 51.66M |
| July 14, 2025 | 6.18 | 6.09 | 6.09 | 6.2 | 6.08 | 67.33M |
| July 11, 2025 | 6.04 | 6.23 | 6.23 | 6.29 | 5.99 | 113.36M |
| July 10, 2025 | 6.04 | 6 | 6 | 6.05 | 5.97 | 31.81M |
| July 09, 2025 | 6.05 | 6.03 | 6.03 | 6.07 | 6 | 41.07M |
| July 08, 2025 | 5.93 | 6.05 | 6.05 | 6.05 | 5.93 | 53.24M |
| July 07, 2025 | 5.87 | 5.96 | 5.96 | 5.98 | 5.85 | 43.13M |
| July 04, 2025 | 5.92 | 5.89 | 5.89 | 5.98 | 5.88 | 33.59M |
| July 03, 2025 | 5.92 | 5.94 | 5.94 | 6.01 | 5.92 | 29.83M |
| July 02, 2025 | 5.96 | 5.94 | 5.94 | 5.99 | 5.91 | 29.28M |
| July 01, 2025 | 5.99 | 5.95 | 5.95 | 5.99 | 5.92 | 42.26M |
| June 30, 2025 | 6.07 | 6 | 6 | 6.1 | 5.98 | 48.35M |
| June 27, 2025 | 5.98 | 6.02 | 6.02 | 6.04 | 5.92 | 52.02M |
| June 26, 2025 | 5.94 | 5.96 | 5.96 | 6.04 | 5.91 | 50.17M |
| June 25, 2025 | 5.92 | 5.94 | 5.94 | 5.96 | 5.87 | 43.95M |
| June 24, 2025 | 5.8 | 5.91 | 5.91 | 5.93 | 5.79 | 45.39M |
| June 23, 2025 | 5.71 | 5.78 | 5.78 | 5.79 | 5.68 | 32.15M |
| June 20, 2025 | 5.75 | 5.75 | 5.75 | 5.84 | 5.7 | 37.09M |
| June 19, 2025 | 5.88 | 5.72 | 5.72 | 5.94 | 5.71 | 49.67M |
| June 18, 2025 | 6 | 5.91 | 5.91 | 6 | 5.84 | 45.26M |
| June 17, 2025 | 6.04 | 5.99 | 5.99 | 6.06 | 5.97 | 33.42M |
| June 16, 2025 | 5.98 | 6.03 | 6.03 | 6.07 | 5.97 | 26.43M |
| June 13, 2025 | 6.12 | 6.03 | 6.03 | 6.13 | 6.03 | 46.69M |
| June 12, 2025 | 6.17 | 6.15 | 6.15 | 6.19 | 6.13 | 36.29M |
| June 11, 2025 | 6.18 | 6.17 | 6.17 | 6.23 | 6.17 | 31.79M |
| June 10, 2025 | 6.31 | 6.19 | 6.19 | 6.32 | 6.12 | 57.34M |
| June 09, 2025 | 6.29 | 6.32 | 6.32 | 6.38 | 6.25 | 55.38M |
| June 06, 2025 | 6.22 | 6.34 | 6.34 | 6.38 | 6.15 | 89.88M |
| June 05, 2025 | 6.15 | 6.22 | 6.22 | 6.27 | 6.09 | 68.52M |
| June 04, 2025 | 6.15 | 6.15 | 6.15 | 6.2 | 6.12 | 33.23M |
| June 03, 2025 | 6.14 | 6.14 | 6.13 | 6.17 | 6.11 | 32.16M |
| May 30, 2025 | 6.23 | 6.16 | 6.16 | 6.25 | 6.16 | 34.35M |
| May 29, 2025 | 6.2 | 6.24 | 6.24 | 6.28 | 6.18 | 48.07M |
| May 28, 2025 | 6.18 | 6.24 | 6.24 | 6.3 | 6.12 | 57.77M |
| May 27, 2025 | 6.11 | 6.18 | 6.18 | 6.25 | 6.09 | 46.34M |
| May 26, 2025 | 6.1 | 6.14 | 6.14 | 6.15 | 6.06 | 42.39M |