6.47
+0.01(+0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 6.49 | 6.47 | 6.47 | 6.55 | 6.46 | 8.04M |
| May 29, 2025 | 6.47 | 6.46 | 6.46 | 6.53 | 6.44 | 9.83M |
| May 28, 2025 | 6.52 | 6.46 | 6.46 | 6.52 | 6.45 | 8.25M |
| May 27, 2025 | 6.55 | 6.51 | 6.51 | 6.59 | 6.51 | 7.07M |
| May 26, 2025 | 6.51 | 6.55 | 6.55 | 6.57 | 6.5 | 7.74M |
| May 23, 2025 | 6.6 | 6.5 | 6.5 | 6.61 | 6.48 | 10.72M |
| May 22, 2025 | 6.53 | 6.59 | 6.59 | 6.61 | 6.51 | 13.44M |
| May 21, 2025 | 6.5 | 6.54 | 6.54 | 6.56 | 6.49 | 13.36M |
| May 20, 2025 | 6.44 | 6.49 | 6.49 | 6.52 | 6.43 | 13.83M |
| May 19, 2025 | 6.35 | 6.44 | 6.44 | 6.45 | 6.35 | 14.52M |
| May 16, 2025 | 6.4 | 6.34 | 6.34 | 6.43 | 6.33 | 9.75M |
| May 15, 2025 | 6.35 | 6.42 | 6.42 | 6.43 | 6.34 | 16.17M |
| May 14, 2025 | 6.32 | 6.36 | 6.36 | 6.37 | 6.28 | 11.27M |
| May 13, 2025 | 6.32 | 6.31 | 6.31 | 6.34 | 6.3 | 9.57M |
| May 12, 2025 | 6.37 | 6.31 | 6.31 | 6.38 | 6.29 | 13.48M |
| May 09, 2025 | 6.31 | 6.36 | 6.36 | 6.4 | 6.3 | 16.82M |
| May 08, 2025 | 6.26 | 6.32 | 6.32 | 6.32 | 6.24 | 12.79M |
| May 07, 2025 | 6.25 | 6.26 | 6.26 | 6.28 | 6.24 | 12.95M |
| May 06, 2025 | 6.23 | 6.24 | 6.24 | 6.24 | 6.2 | 15.89M |
| April 30, 2025 | 6.24 | 6.23 | 6.23 | 6.26 | 6.21 | 11.34M |
| April 29, 2025 | 6.45 | 6.22 | 6.22 | 6.45 | 6.2 | 34.68M |
| April 28, 2025 | 6.46 | 6.45 | 6.45 | 6.5 | 6.39 | 21.76M |
| April 25, 2025 | 6.38 | 6.42 | 6.42 | 6.46 | 6.31 | 20.36M |
| April 24, 2025 | 6.29 | 6.37 | 6.37 | 6.4 | 6.28 | 15.42M |
| April 23, 2025 | 6.34 | 6.28 | 6.28 | 6.35 | 6.25 | 11.02M |
| April 22, 2025 | 6.39 | 6.34 | 6.34 | 6.5 | 6.33 | 12.8M |
| April 21, 2025 | 6.39 | 6.4 | 6.4 | 6.44 | 6.38 | 7.71M |
| April 18, 2025 | 6.42 | 6.38 | 6.38 | 6.44 | 6.36 | 7.69M |
| April 17, 2025 | 6.49 | 6.43 | 6.43 | 6.51 | 6.41 | 10.46M |
| April 16, 2025 | 6.51 | 6.52 | 6.52 | 6.55 | 6.46 | 9.62M |
| April 15, 2025 | 6.53 | 6.52 | 6.52 | 6.53 | 6.43 | 10.25M |
| April 14, 2025 | 6.39 | 6.51 | 6.51 | 6.53 | 6.38 | 14.7M |
| April 11, 2025 | 6.41 | 6.39 | 6.39 | 6.44 | 6.36 | 11.51M |
| April 10, 2025 | 6.34 | 6.43 | 6.43 | 6.43 | 6.28 | 14.96M |
| April 09, 2025 | 6.34 | 6.34 | 6.34 | 6.35 | 6.19 | 17.13M |
| April 08, 2025 | 6.12 | 6.37 | 6.37 | 6.37 | 6.12 | 21.54M |
| April 07, 2025 | 6.4 | 6.1 | 6.1 | 6.46 | 5.9 | 29.64M |
| April 03, 2025 | 6.45 | 6.56 | 6.56 | 6.57 | 6.43 | 13.26M |
| April 02, 2025 | 6.56 | 6.46 | 6.46 | 6.59 | 6.44 | 14.82M |
| April 01, 2025 | 6.44 | 6.6 | 6.6 | 6.6 | 6.43 | 18.29M |
| March 31, 2025 | 6.44 | 6.44 | 6.44 | 6.52 | 6.43 | 13.11M |
| March 28, 2025 | 6.38 | 6.43 | 6.43 | 6.44 | 6.35 | 12.47M |
| March 27, 2025 | 6.46 | 6.37 | 6.37 | 6.5 | 6.35 | 13.46M |
| March 26, 2025 | 6.53 | 6.46 | 6.46 | 6.55 | 6.4 | 19.38M |
| March 25, 2025 | 6.47 | 6.57 | 6.57 | 6.6 | 6.4 | 18.96M |
| March 24, 2025 | 6.48 | 6.45 | 6.45 | 6.54 | 6.39 | 16.66M |
| March 21, 2025 | 6.35 | 6.47 | 6.47 | 6.48 | 6.34 | 20.54M |
| March 20, 2025 | 6.36 | 6.36 | 6.36 | 6.44 | 6.33 | 11.64M |
| March 19, 2025 | 6.26 | 6.35 | 6.35 | 6.39 | 6.24 | 21.69M |
| March 18, 2025 | 6.25 | 6.26 | 6.26 | 6.26 | 6.21 | 8.66M |
| March 17, 2025 | 6.26 | 6.24 | 6.24 | 6.33 | 6.22 | 16.93M |
| March 14, 2025 | 6.2 | 6.24 | 6.24 | 6.25 | 6.19 | 17.16M |
| March 13, 2025 | 6.19 | 6.21 | 6.21 | 6.22 | 6.16 | 14.21M |
| March 12, 2025 | 6.22 | 6.19 | 6.19 | 6.22 | 6.16 | 8.68M |
| March 11, 2025 | 6.18 | 6.21 | 6.21 | 6.23 | 6.16 | 6.05M |
| March 10, 2025 | 6.2 | 6.19 | 6.19 | 6.22 | 6.17 | 5.03M |
| March 07, 2025 | 6.16 | 6.21 | 6.21 | 6.23 | 6.12 | 13.59M |
| March 06, 2025 | 6.19 | 6.15 | 6.15 | 6.2 | 6.14 | 11.08M |
| March 05, 2025 | 6.16 | 6.19 | 6.19 | 6.19 | 6.14 | 7.17M |
| March 04, 2025 | 6.13 | 6.16 | 6.16 | 6.17 | 6.12 | 6.13M |