6.37
+0.11(+1.76%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
March 03, 2025 | 6.19 | 6.14 | 6.14 | 6.21 | 6.13 | 11.27M |
February 28, 2025 | 6.22 | 6.19 | 6.19 | 6.25 | 6.16 | 7.53M |
February 27, 2025 | 6.23 | 6.22 | 6.22 | 6.24 | 6.18 | 6.33M |
February 26, 2025 | 6.17 | 6.22 | 6.22 | 6.26 | 6.16 | 9.75M |
February 25, 2025 | 6.24 | 6.16 | 6.16 | 6.27 | 6.15 | 14.09M |
February 24, 2025 | 6.26 | 6.25 | 6.25 | 6.33 | 6.24 | 13.4M |
February 21, 2025 | 6.3 | 6.27 | 6.27 | 6.31 | 6.25 | 8.36M |
February 20, 2025 | 6.28 | 6.3 | 6.3 | 6.34 | 6.24 | 8.11M |
February 19, 2025 | 6.3 | 6.28 | 6.28 | 6.34 | 6.25 | 9.75M |
February 18, 2025 | 6.35 | 6.31 | 6.31 | 6.4 | 6.28 | 13.91M |
February 17, 2025 | 6.26 | 6.34 | 6.34 | 6.35 | 6.23 | 11.25M |
February 14, 2025 | 6.29 | 6.28 | 6.28 | 6.3 | 6.24 | 8M |
February 13, 2025 | 6.27 | 6.29 | 6.29 | 6.31 | 6.26 | 7.61M |
February 12, 2025 | 6.31 | 6.28 | 6.28 | 6.31 | 6.24 | 9.78M |
February 11, 2025 | 6.35 | 6.31 | 6.31 | 6.38 | 6.29 | 8.12M |
February 10, 2025 | 6.29 | 6.34 | 6.34 | 6.44 | 6.27 | 13.47M |