6.12
+0.03(+0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 6.14 | 6.13 | 6.13 | 6.15 | 6.07 | 27.99M |
| January 27, 2025 | 6.04 | 6.09 | 6.09 | 6.14 | 6.04 | 39.97M |
| January 24, 2025 | 6.05 | 6.05 | 6.05 | 6.06 | 6 | 32.37M |
| January 23, 2025 | 6.09 | 6.05 | 6.05 | 6.16 | 6.04 | 43.12M |
| January 22, 2025 | 6.03 | 6.07 | 6.07 | 6.09 | 5.99 | 49.98M |
| January 21, 2025 | 6.08 | 6.05 | 6.05 | 6.09 | 5.97 | 51.45M |
| January 20, 2025 | 6.15 | 6.06 | 6.06 | 6.16 | 6.04 | 60.3M |
| January 17, 2025 | 6.23 | 6.13 | 6.13 | 6.24 | 6.12 | 50.26M |
| January 16, 2025 | 6.19 | 6.22 | 6.22 | 6.29 | 6.18 | 53.78M |
| January 15, 2025 | 6.22 | 6.13 | 6.13 | 6.24 | 6.12 | 40.9M |
| January 14, 2025 | 6.05 | 6.22 | 6.22 | 6.22 | 6.03 | 52.76M |
| January 13, 2025 | 6.03 | 6.05 | 6.05 | 6.16 | 6.02 | 43.12M |
| January 10, 2025 | 6.14 | 6.04 | 6.04 | 6.17 | 6.04 | 39.88M |
| January 09, 2025 | 6.2 | 6.14 | 6.14 | 6.22 | 6.13 | 39.28M |
| January 08, 2025 | 6.36 | 6.23 | 6.23 | 6.36 | 6.15 | 71.87M |
| January 07, 2025 | 6.46 | 6.38 | 6.38 | 6.52 | 6.34 | 55.82M |
| January 06, 2025 | 6.47 | 6.49 | 6.49 | 6.55 | 6.4 | 40.72M |
| January 03, 2025 | 6.52 | 6.47 | 6.47 | 6.62 | 6.46 | 54.4M |
| January 02, 2025 | 6.74 | 6.49 | 6.49 | 6.82 | 6.45 | 78.5M |
| December 31, 2024 | 6.71 | 6.73 | 6.73 | 6.83 | 6.7 | 79.11M |
| December 30, 2024 | 6.62 | 6.69 | 6.69 | 6.69 | 6.61 | 40.29M |
| December 27, 2024 | 6.64 | 6.63 | 6.63 | 6.65 | 6.57 | 42.4M |
| December 26, 2024 | 6.71 | 6.64 | 6.64 | 6.72 | 6.61 | 54.71M |
| December 25, 2024 | 6.71 | 6.72 | 6.72 | 6.75 | 6.68 | 29.92M |
| December 24, 2024 | 6.7 | 6.72 | 6.72 | 6.73 | 6.66 | 39.04M |
| December 23, 2024 | 6.83 | 6.7 | 6.7 | 6.91 | 6.7 | 67.45M |
| December 20, 2024 | 6.96 | 6.83 | 6.83 | 6.96 | 6.8 | 73.92M |
| December 19, 2024 | 6.98 | 6.95 | 6.95 | 7.01 | 6.88 | 71.56M |
| December 18, 2024 | 6.97 | 7.01 | 7.01 | 7.09 | 6.96 | 59.53M |
| December 17, 2024 | 6.97 | 6.96 | 6.96 | 7.09 | 6.94 | 68.62M |
| December 16, 2024 | 6.96 | 6.99 | 6.99 | 7.05 | 6.92 | 73.38M |
| December 13, 2024 | 7.11 | 6.99 | 6.99 | 7.12 | 6.91 | 185.37M |
| December 12, 2024 | 7.17 | 7.14 | 7.14 | 7.18 | 7.1 | 35.85M |
| December 11, 2024 | 7.1 | 7.16 | 7.16 | 7.2 | 7.08 | 77.8M |
| December 10, 2024 | 7.24 | 7.12 | 7.12 | 7.26 | 7.09 | 108.23M |
| December 09, 2024 | 7.18 | 7.13 | 7.13 | 7.19 | 7.05 | 86.27M |
| December 06, 2024 | 7.24 | 7.21 | 7.21 | 7.26 | 7.11 | 88.32M |
| December 05, 2024 | 7.3 | 7.24 | 7.24 | 7.32 | 7.19 | 43.45M |
| December 04, 2024 | 7.25 | 7.33 | 7.33 | 7.38 | 7.17 | 68.52M |
| December 03, 2024 | 7.19 | 7.23 | 7.23 | 7.25 | 7.15 | 45.5M |
| December 02, 2024 | 7.17 | 7.21 | 7.21 | 7.26 | 6.98 | 79.05M |
| November 29, 2024 | 7.16 | 7.2 | 7.2 | 7.28 | 7.09 | 60.41M |
| November 28, 2024 | 7.21 | 7.15 | 7.15 | 7.24 | 7.13 | 53.85M |
| November 27, 2024 | 7.29 | 7.22 | 7.22 | 7.29 | 7.06 | 96.76M |
| November 26, 2024 | 7.42 | 7.31 | 7.31 | 7.42 | 7.25 | 49.05M |
| November 25, 2024 | 7.39 | 7.41 | 7.41 | 7.46 | 7.28 | 59.55M |
| November 22, 2024 | 7.61 | 7.4 | 7.4 | 7.69 | 7.4 | 55.55M |
| November 21, 2024 | 7.71 | 7.62 | 7.62 | 7.71 | 7.55 | 40.51M |
| November 20, 2024 | 7.51 | 7.68 | 7.68 | 7.71 | 7.46 | 59.86M |
| November 19, 2024 | 7.61 | 7.54 | 7.54 | 7.61 | 7.35 | 79.96M |
| November 18, 2024 | 7.54 | 7.57 | 7.57 | 7.76 | 7.53 | 78.8M |
| November 15, 2024 | 7.73 | 7.56 | 7.56 | 7.76 | 7.53 | 81.49M |
| November 14, 2024 | 7.86 | 7.71 | 7.71 | 7.9 | 7.71 | 73.03M |
| November 13, 2024 | 7.83 | 7.9 | 7.9 | 7.93 | 7.79 | 47.41M |
| November 12, 2024 | 7.94 | 7.88 | 7.88 | 8.05 | 7.83 | 80.7M |
| November 11, 2024 | 7.81 | 7.94 | 7.94 | 7.94 | 7.71 | 75.78M |
| November 08, 2024 | 8.07 | 7.87 | 7.87 | 8.14 | 7.84 | 84.05M |
| November 07, 2024 | 7.87 | 8.02 | 8.02 | 8.05 | 7.81 | 61.76M |
| November 06, 2024 | 8 | 7.89 | 7.89 | 8.01 | 7.85 | 79.5M |
| November 05, 2024 | 8.06 | 8.02 | 8.02 | 8.07 | 7.93 | 70.87M |