6.01
-0.02(-0.33%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 6.03 | 6.01 | 6.01 | 6.06 | 6 | 23.49M |
September 05, 2024 | 6.04 | 6.03 | 6.03 | 6.12 | 5.98 | 35.01M |
September 04, 2024 | 6.11 | 6.04 | 6.04 | 6.13 | 6.01 | 40.94M |
September 03, 2024 | 6.2 | 6.16 | 6.16 | 6.26 | 6.11 | 53.87M |
September 02, 2024 | 6.15 | 6.23 | 6.23 | 6.34 | 6.13 | 156.23M |
August 30, 2024 | 5.89 | 5.96 | 5.96 | 6.04 | 5.81 | 52.69M |
August 29, 2024 | 5.82 | 5.91 | 5.91 | 5.93 | 5.79 | 30.47M |
August 28, 2024 | 5.7 | 5.85 | 5.85 | 5.85 | 5.69 | 35.93M |
August 27, 2024 | 5.81 | 5.71 | 5.71 | 5.83 | 5.7 | 41.69M |
August 26, 2024 | 5.81 | 5.8 | 5.8 | 5.86 | 5.76 | 30.64M |
August 23, 2024 | 5.78 | 5.77 | 5.77 | 5.89 | 5.74 | 28.61M |
August 22, 2024 | 5.85 | 5.78 | 5.78 | 5.88 | 5.78 | 21.56M |
August 21, 2024 | 5.91 | 5.87 | 5.87 | 5.96 | 5.8 | 34.64M |
August 20, 2024 | 6.13 | 5.93 | 5.93 | 6.13 | 5.88 | 58.69M |
August 19, 2024 | 6.14 | 6.13 | 6.13 | 6.24 | 6.12 | 34.33M |
August 16, 2024 | 6.11 | 6.17 | 6.17 | 6.21 | 6.09 | 45.14M |
August 15, 2024 | 5.97 | 6.1 | 6.1 | 6.13 | 5.95 | 46.63M |
August 14, 2024 | 6.09 | 5.98 | 5.98 | 6.09 | 5.98 | 32.89M |
August 13, 2024 | 6.09 | 6.1 | 6.1 | 6.15 | 6.05 | 28.28M |
August 12, 2024 | 6.01 | 6.09 | 6.09 | 6.19 | 5.94 | 57.51M |
August 09, 2024 | 6.01 | 6.01 | 6.01 | 6.08 | 5.98 | 32.1M |
August 08, 2024 | 6 | 5.99 | 5.99 | 6.06 | 5.95 | 30.75M |
August 07, 2024 | 6.04 | 5.99 | 5.99 | 6.04 | 5.96 | 26.63M |
August 06, 2024 | 5.96 | 6 | 6 | 6.06 | 5.95 | 39.49M |
August 05, 2024 | 5.93 | 5.92 | 5.92 | 6.06 | 5.86 | 46.32M |
August 02, 2024 | 6 | 5.94 | 5.94 | 6.05 | 5.92 | 31.92M |
August 01, 2024 | 6.12 | 6.05 | 6.05 | 6.18 | 6.02 | 36.09M |
July 31, 2024 | 5.87 | 6.09 | 6.09 | 6.11 | 5.86 | 60.66M |
July 30, 2024 | 5.85 | 5.87 | 5.87 | 5.95 | 5.81 | 34.56M |
July 29, 2024 | 5.97 | 5.87 | 5.87 | 5.98 | 5.84 | 32.31M |
July 26, 2024 | 5.73 | 5.96 | 5.96 | 6 | 5.72 | 71.41M |
July 25, 2024 | 5.74 | 5.71 | 5.71 | 5.75 | 5.66 | 29.93M |
July 24, 2024 | 5.72 | 5.76 | 5.76 | 5.8 | 5.66 | 47.38M |
July 23, 2024 | 5.86 | 5.77 | 5.77 | 5.93 | 5.76 | 63.15M |
July 22, 2024 | 5.86 | 5.71 | 5.71 | 5.87 | 5.7 | 77.31M |
July 19, 2024 | 6.01 | 5.93 | 5.93 | 6.03 | 5.91 | 37.13M |
July 18, 2024 | 6.03 | 6.03 | 6.03 | 6.05 | 5.95 | 34.06M |
July 17, 2024 | 6.13 | 6.05 | 6.05 | 6.14 | 5.99 | 50.32M |
July 16, 2024 | 6.11 | 6.16 | 6.16 | 6.2 | 6.09 | 33.15M |
July 15, 2024 | 6.05 | 6.13 | 6.13 | 6.19 | 5.98 | 50.77M |
July 12, 2024 | 6.07 | 6.09 | 6.09 | 6.16 | 6.04 | 62.55M |
July 11, 2024 | 5.85 | 6.04 | 6.04 | 6.06 | 5.81 | 83.47M |
July 10, 2024 | 5.91 | 5.77 | 5.77 | 5.91 | 5.74 | 115.27M |
July 09, 2024 | 6.05 | 6.02 | 6.02 | 6.07 | 5.85 | 106.16M |
July 08, 2024 | 6.3 | 6.05 | 6.05 | 6.3 | 6 | 113.78M |
July 05, 2024 | 6.39 | 6.3 | 6.3 | 6.39 | 6.25 | 58.22M |
July 04, 2024 | 6.64 | 6.4 | 6.4 | 6.66 | 6.38 | 65.87M |
July 03, 2024 | 6.69 | 6.64 | 6.64 | 6.72 | 6.62 | 31.28M |
July 02, 2024 | 6.81 | 6.68 | 6.68 | 6.83 | 6.61 | 64.19M |
July 01, 2024 | 6.68 | 6.83 | 6.83 | 6.84 | 6.63 | 52.59M |
June 28, 2024 | 6.61 | 6.7 | 6.7 | 6.74 | 6.56 | 51.09M |
June 27, 2024 | 6.76 | 6.61 | 6.61 | 6.77 | 6.61 | 69.9M |
June 26, 2024 | 7.37 | 7.44 | 6.74 | 7.49 | 7.2 | 75.53M |
June 25, 2024 | 7.34 | 7.37 | 6.68 | 7.4 | 7.24 | 57.28M |
June 24, 2024 | 7.57 | 7.35 | 6.66 | 7.57 | 7.32 | 71.15M |
June 21, 2024 | 7.68 | 7.49 | 6.79 | 7.7 | 7.46 | 81.17M |
June 20, 2024 | 7.7 | 7.67 | 6.95 | 7.84 | 7.66 | 51.33M |
June 19, 2024 | 7.75 | 7.72 | 6.99 | 7.86 | 7.69 | 64.33M |
June 18, 2024 | 7.65 | 7.66 | 6.94 | 7.7 | 7.59 | 30.71M |
June 17, 2024 | 7.67 | 7.62 | 6.9 | 7.76 | 7.6 | 55.52M |