6.51
+0.06(+0.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6.49 | 6.45 | 6.45 | 6.57 | 6.45 | 9.34M |
| August 14, 2025 | 6.64 | 6.52 | 6.52 | 6.69 | 6.49 | 7.45M |
| August 13, 2025 | 6.68 | 6.63 | 6.63 | 6.71 | 6.61 | 5.4M |
| August 12, 2025 | 6.74 | 6.67 | 6.67 | 6.74 | 6.65 | 5.12M |
| August 11, 2025 | 6.7 | 6.71 | 6.71 | 6.74 | 6.61 | 7.21M |
| August 08, 2025 | 6.63 | 6.67 | 6.67 | 6.7 | 6.55 | 6.91M |
| August 07, 2025 | 6.68 | 6.61 | 6.61 | 6.68 | 6.56 | 4.38M |
| August 06, 2025 | 6.65 | 6.65 | 6.65 | 6.67 | 6.59 | 4.89M |
| August 05, 2025 | 6.58 | 6.65 | 6.65 | 6.66 | 6.57 | 5.14M |
| August 04, 2025 | 6.5 | 6.57 | 6.57 | 6.57 | 6.4 | 6.17M |
| August 01, 2025 | 6.39 | 6.49 | 6.49 | 6.55 | 6.38 | 8.72M |
| July 31, 2025 | 6.44 | 6.38 | 6.38 | 6.51 | 6.35 | 6.59M |
| July 30, 2025 | 6.53 | 6.47 | 6.47 | 6.61 | 6.41 | 8.43M |
| July 29, 2025 | 6.62 | 6.56 | 6.56 | 6.72 | 6.48 | 9.1M |
| July 28, 2025 | 6.55 | 6.62 | 6.62 | 6.64 | 6.52 | 7.07M |
| July 25, 2025 | 6.53 | 6.55 | 6.55 | 6.57 | 6.49 | 5.41M |
| July 24, 2025 | 6.47 | 6.52 | 6.52 | 6.55 | 6.46 | 5.45M |
| July 23, 2025 | 6.53 | 6.47 | 6.47 | 6.61 | 6.44 | 5.7M |
| July 22, 2025 | 6.57 | 6.53 | 6.53 | 6.58 | 6.44 | 7.17M |
| July 21, 2025 | 6.47 | 6.55 | 6.55 | 6.65 | 6.47 | 8.85M |
| July 18, 2025 | 6.47 | 6.47 | 6.47 | 6.5 | 6.38 | 5.42M |
| July 17, 2025 | 6.53 | 6.47 | 6.47 | 6.57 | 6.43 | 7.68M |
| July 16, 2025 | 6.33 | 6.54 | 6.54 | 6.55 | 6.33 | 8.58M |
| July 15, 2025 | 6.52 | 6.33 | 6.33 | 6.53 | 6.28 | 7.52M |
| July 14, 2025 | 6.4 | 6.51 | 6.51 | 6.54 | 6.34 | 7.39M |
| July 11, 2025 | 6.46 | 6.45 | 6.45 | 6.51 | 6.36 | 6.59M |
| July 10, 2025 | 6.44 | 6.47 | 6.47 | 6.47 | 6.38 | 5.72M |
| July 09, 2025 | 6.48 | 6.43 | 6.43 | 6.51 | 6.39 | 5.88M |
| July 08, 2025 | 6.47 | 6.47 | 6.47 | 6.5 | 6.42 | 5.22M |
| July 07, 2025 | 6.3 | 6.47 | 6.47 | 6.47 | 6.3 | 6.97M |
| July 04, 2025 | 6.39 | 6.32 | 6.32 | 6.42 | 6.3 | 6.06M |
| July 03, 2025 | 6.41 | 6.39 | 6.39 | 6.44 | 6.35 | 5.73M |
| July 02, 2025 | 6.31 | 6.42 | 6.42 | 6.47 | 6.28 | 10.06M |
| July 01, 2025 | 6.28 | 6.3 | 6.3 | 6.41 | 6.25 | 9.43M |
| June 30, 2025 | 6.3 | 6.25 | 6.25 | 6.35 | 6.22 | 5.6M |
| June 27, 2025 | 6.25 | 6.26 | 6.26 | 6.3 | 6.21 | 6.39M |
| June 26, 2025 | 6.2 | 6.21 | 6.21 | 6.37 | 6.12 | 11.59M |
| June 25, 2025 | 6.17 | 6.15 | 6.15 | 6.22 | 6.1 | 6.82M |
| June 24, 2025 | 5.93 | 6.17 | 6.17 | 6.17 | 5.93 | 9.79M |
| June 23, 2025 | 5.73 | 5.93 | 5.93 | 5.93 | 5.7 | 5.35M |
| June 20, 2025 | 5.8 | 5.77 | 5.77 | 5.88 | 5.75 | 4.65M |
| June 19, 2025 | 5.98 | 5.78 | 5.78 | 6 | 5.77 | 8.12M |
| June 18, 2025 | 6.11 | 6.01 | 6.01 | 6.14 | 5.98 | 7.93M |
| June 17, 2025 | 6.19 | 6.16 | 6.16 | 6.33 | 6.1 | 7.75M |
| June 16, 2025 | 6.08 | 6.21 | 6.21 | 6.24 | 6.01 | 11.74M |
| June 13, 2025 | 6.15 | 6.03 | 6.03 | 6.15 | 6.01 | 6.64M |
| June 12, 2025 | 6.15 | 6.14 | 6.14 | 6.21 | 6.08 | 5.41M |
| June 11, 2025 | 6.15 | 6.14 | 6.14 | 6.21 | 6.13 | 5.11M |
| June 10, 2025 | 6.2 | 6.15 | 6.15 | 6.25 | 6.06 | 7.04M |
| June 09, 2025 | 6.18 | 6.21 | 6.21 | 6.23 | 6.14 | 6.63M |
| June 06, 2025 | 6.03 | 6.16 | 6.16 | 6.17 | 6.03 | 7.98M |
| June 05, 2025 | 6.15 | 6.05 | 6.05 | 6.19 | 6.01 | 7.41M |
| June 04, 2025 | 6.09 | 6.15 | 6.15 | 6.25 | 6.05 | 9.63M |
| June 03, 2025 | 5.97 | 6.06 | 6.06 | 6.08 | 5.95 | 4.24M |
| May 30, 2025 | 6.11 | 6.01 | 6.01 | 6.13 | 5.99 | 5.18M |
| May 29, 2025 | 6.07 | 6.1 | 6.1 | 6.13 | 6 | 7.16M |
| May 28, 2025 | 6.13 | 6.07 | 6.07 | 6.13 | 5.98 | 6.16M |
| May 27, 2025 | 6.06 | 6.12 | 6.12 | 6.13 | 6.03 | 8.15M |
| May 26, 2025 | 5.94 | 6.07 | 6.07 | 6.11 | 5.93 | 6.45M |
| May 23, 2025 | 5.96 | 5.95 | 5.95 | 6.15 | 5.89 | 6.84M |