6.23
-0.13(-2.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 6.4 | 6.23 | 6.23 | 6.4 | 6.21 | 10.27M |
| January 27, 2025 | 6.27 | 6.36 | 6.36 | 6.38 | 6.27 | 11.97M |
| January 24, 2025 | 6.31 | 6.27 | 6.27 | 6.32 | 6.22 | 9.6M |
| January 23, 2025 | 6.32 | 6.31 | 6.31 | 6.41 | 6.31 | 9.54M |
| January 22, 2025 | 6.37 | 6.3 | 6.3 | 6.46 | 6.28 | 11.7M |
| January 21, 2025 | 6.29 | 6.39 | 6.39 | 6.45 | 6.2 | 19.62M |
| January 20, 2025 | 6.3 | 6.29 | 6.29 | 6.33 | 6.27 | 8.09M |
| January 17, 2025 | 6.32 | 6.29 | 6.29 | 6.33 | 6.25 | 10.05M |
| January 16, 2025 | 6.35 | 6.35 | 6.35 | 6.39 | 6.3 | 9.52M |
| January 15, 2025 | 6.34 | 6.34 | 6.34 | 6.43 | 6.32 | 7.32M |
| January 14, 2025 | 6.29 | 6.37 | 6.37 | 6.37 | 6.27 | 7.87M |
| January 13, 2025 | 6.36 | 6.29 | 6.29 | 6.38 | 6.23 | 6.93M |
| January 10, 2025 | 6.45 | 6.37 | 6.37 | 6.47 | 6.37 | 5.36M |
| January 09, 2025 | 6.55 | 6.47 | 6.47 | 6.59 | 6.46 | 7.57M |
| January 08, 2025 | 6.48 | 6.6 | 6.6 | 6.61 | 6.41 | 9.82M |
| January 07, 2025 | 6.6 | 6.47 | 6.47 | 6.61 | 6.43 | 6.89M |
| January 06, 2025 | 6.52 | 6.62 | 6.62 | 6.64 | 6.46 | 10.06M |
| January 03, 2025 | 6.66 | 6.52 | 6.52 | 6.73 | 6.5 | 9.82M |
| January 02, 2025 | 6.78 | 6.66 | 6.66 | 6.86 | 6.6 | 14.28M |
| December 31, 2024 | 6.81 | 6.8 | 6.8 | 6.87 | 6.77 | 11.98M |
| December 30, 2024 | 6.84 | 6.75 | 6.75 | 6.91 | 6.73 | 9.96M |
| December 27, 2024 | 6.82 | 6.85 | 6.85 | 6.88 | 6.77 | 9.67M |
| December 26, 2024 | 7.06 | 6.8 | 6.8 | 7.06 | 6.78 | 16.67M |
| December 25, 2024 | 7.05 | 7.04 | 7.04 | 7.16 | 7 | 20.24M |
| December 24, 2024 | 6.82 | 7.03 | 7.03 | 7.05 | 6.79 | 19.68M |
| December 23, 2024 | 6.77 | 6.79 | 6.79 | 6.89 | 6.73 | 9.38M |
| December 20, 2024 | 6.81 | 6.75 | 6.75 | 6.82 | 6.74 | 7.84M |
| December 19, 2024 | 6.9 | 6.77 | 6.77 | 6.91 | 6.75 | 16.28M |
| December 18, 2024 | 6.91 | 6.93 | 6.93 | 6.98 | 6.89 | 8.09M |
| December 17, 2024 | 7.01 | 6.89 | 6.89 | 7.06 | 6.88 | 13.12M |
| December 16, 2024 | 6.89 | 7.03 | 7.03 | 7.03 | 6.87 | 15.63M |
| December 13, 2024 | 6.88 | 6.91 | 6.91 | 6.95 | 6.86 | 24.6M |
| December 12, 2024 | 6.94 | 6.9 | 6.9 | 7.02 | 6.87 | 32.43M |
| December 11, 2024 | 6.85 | 6.94 | 6.94 | 6.98 | 6.84 | 24.07M |
| December 10, 2024 | 6.95 | 6.87 | 6.87 | 6.96 | 6.74 | 26.14M |
| December 09, 2024 | 6.75 | 6.9 | 6.9 | 6.9 | 6.72 | 26.49M |
| December 06, 2024 | 6.68 | 6.71 | 6.71 | 6.77 | 6.63 | 25.28M |
| December 05, 2024 | 6.55 | 6.67 | 6.67 | 6.68 | 6.52 | 24.61M |
| December 04, 2024 | 6.5 | 6.54 | 6.54 | 6.57 | 6.45 | 26.16M |
| December 03, 2024 | 6.38 | 6.49 | 6.49 | 6.53 | 6.34 | 31.64M |
| December 02, 2024 | 6.12 | 6.38 | 6.38 | 6.39 | 6.12 | 42.84M |
| November 29, 2024 | 6.11 | 6.11 | 6.11 | 6.16 | 6.11 | 11.58M |
| November 28, 2024 | 6.16 | 6.11 | 6.11 | 6.18 | 6.11 | 11.71M |
| November 27, 2024 | 6.14 | 6.17 | 6.17 | 6.17 | 6.06 | 12.08M |
| November 26, 2024 | 6.15 | 6.14 | 6.14 | 6.21 | 6.12 | 9.4M |
| November 25, 2024 | 6.24 | 6.18 | 6.18 | 6.28 | 6.13 | 14.76M |
| November 22, 2024 | 6.37 | 6.23 | 6.23 | 6.42 | 6.22 | 20.68M |
| November 21, 2024 | 6.34 | 6.39 | 6.39 | 6.42 | 6.32 | 19.59M |
| November 20, 2024 | 6.31 | 6.35 | 6.35 | 6.36 | 6.27 | 17.31M |
| November 19, 2024 | 6.37 | 6.33 | 6.33 | 6.42 | 6.24 | 22.9M |
| November 18, 2024 | 6.31 | 6.34 | 6.34 | 6.42 | 6.29 | 27.11M |
| November 15, 2024 | 6.26 | 6.28 | 6.28 | 6.38 | 6.22 | 22.64M |
| November 14, 2024 | 6.37 | 6.26 | 6.26 | 6.45 | 6.26 | 31.64M |
| November 13, 2024 | 6.29 | 6.36 | 6.36 | 6.37 | 6.24 | 21.41M |
| November 12, 2024 | 6.4 | 6.3 | 6.3 | 6.41 | 6.25 | 28.01M |
| November 11, 2024 | 6.25 | 6.38 | 6.38 | 6.39 | 6.22 | 36.2M |
| November 08, 2024 | 6.24 | 6.26 | 6.26 | 6.3 | 6.2 | 30.36M |
| November 07, 2024 | 6.1 | 6.22 | 6.22 | 6.22 | 6.07 | 26.99M |
| November 06, 2024 | 6.18 | 6.11 | 6.11 | 6.22 | 6.11 | 25.98M |
| November 05, 2024 | 6.15 | 6.19 | 6.19 | 6.2 | 6.11 | 22.71M |