6.25
+0.02(+0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.21 | 6.23 | 6.23 | 6.37 | 6.14 | 24.44M |
| September 04, 2025 | 6.15 | 6.19 | 6.19 | 6.22 | 6.12 | 19.65M |
| September 03, 2025 | 6.31 | 6.14 | 6.14 | 6.33 | 6.12 | 22.95M |
| September 02, 2025 | 6.35 | 6.31 | 6.31 | 6.36 | 6.21 | 22.85M |
| September 01, 2025 | 6.39 | 6.32 | 6.32 | 6.4 | 6.27 | 22.59M |
| August 29, 2025 | 6.41 | 6.36 | 6.36 | 6.45 | 6.35 | 18.98M |
| August 28, 2025 | 6.41 | 6.41 | 6.41 | 6.53 | 6.26 | 29.02M |
| August 27, 2025 | 6.69 | 6.44 | 6.44 | 6.72 | 6.43 | 31.54M |
| August 26, 2025 | 6.65 | 6.67 | 6.67 | 6.68 | 6.58 | 25.5M |
| August 25, 2025 | 6.71 | 6.67 | 6.67 | 6.74 | 6.64 | 21.36M |
| August 22, 2025 | 6.64 | 6.69 | 6.69 | 6.71 | 6.62 | 17.05M |
| August 21, 2025 | 6.7 | 6.67 | 6.67 | 6.71 | 6.61 | 19.51M |
| August 20, 2025 | 6.52 | 6.72 | 6.72 | 6.75 | 6.51 | 28.17M |
| August 19, 2025 | 6.51 | 6.55 | 6.55 | 6.57 | 6.46 | 18.4M |
| August 18, 2025 | 6.45 | 6.51 | 6.51 | 6.55 | 6.43 | 17.58M |
| August 15, 2025 | 6.39 | 6.44 | 6.44 | 6.47 | 6.39 | 10.97M |
| August 14, 2025 | 6.54 | 6.39 | 6.39 | 6.55 | 6.38 | 14.48M |
| August 13, 2025 | 6.53 | 6.53 | 6.53 | 6.55 | 6.49 | 13.15M |
| August 12, 2025 | 6.52 | 6.5 | 6.5 | 6.56 | 6.49 | 10.04M |
| August 11, 2025 | 6.41 | 6.52 | 6.52 | 6.56 | 6.41 | 15.1M |
| August 08, 2025 | 6.52 | 6.46 | 6.46 | 6.53 | 6.32 | 13.44M |
| August 07, 2025 | 6.49 | 6.47 | 6.47 | 6.5 | 6.42 | 11.74M |
| August 06, 2025 | 6.48 | 6.48 | 6.48 | 6.5 | 6.43 | 12.33M |
| August 05, 2025 | 6.42 | 6.47 | 6.47 | 6.49 | 6.41 | 14.95M |
| August 04, 2025 | 6.36 | 6.4 | 6.4 | 6.41 | 6.33 | 8.34M |
| August 01, 2025 | 6.36 | 6.39 | 6.39 | 6.41 | 6.34 | 10.44M |
| July 31, 2025 | 6.49 | 6.37 | 6.37 | 6.49 | 6.34 | 14.87M |
| July 30, 2025 | 6.56 | 6.51 | 6.51 | 6.56 | 6.44 | 11.55M |
| July 29, 2025 | 6.56 | 6.55 | 6.55 | 6.57 | 6.46 | 10.83M |
| July 28, 2025 | 6.64 | 6.56 | 6.56 | 6.65 | 6.55 | 12.12M |
| July 25, 2025 | 6.65 | 6.59 | 6.59 | 6.67 | 6.58 | 13.1M |
| July 24, 2025 | 6.56 | 6.68 | 6.68 | 6.7 | 6.55 | 14.48M |
| July 23, 2025 | 6.66 | 6.56 | 6.56 | 6.67 | 6.56 | 16.18M |
| July 22, 2025 | 6.6 | 6.67 | 6.67 | 6.68 | 6.55 | 16.16M |
| July 21, 2025 | 6.5 | 6.6 | 6.6 | 6.61 | 6.48 | 14.35M |
| July 18, 2025 | 6.48 | 6.49 | 6.49 | 6.49 | 6.43 | 10.51M |
| July 17, 2025 | 6.44 | 6.45 | 6.45 | 6.49 | 6.43 | 9.37M |
| July 16, 2025 | 6.4 | 6.45 | 6.45 | 6.46 | 6.39 | 9.81M |
| July 15, 2025 | 6.46 | 6.42 | 6.42 | 6.48 | 6.35 | 12.51M |
| July 14, 2025 | 6.47 | 6.46 | 6.46 | 6.49 | 6.43 | 12.68M |
| July 11, 2025 | 6.48 | 6.46 | 6.46 | 6.49 | 6.42 | 13.35M |
| July 10, 2025 | 6.43 | 6.47 | 6.47 | 6.49 | 6.43 | 8.56M |
| July 09, 2025 | 6.48 | 6.45 | 6.45 | 6.51 | 6.42 | 10.16M |
| July 08, 2025 | 6.42 | 6.48 | 6.48 | 6.48 | 6.4 | 9.29M |
| July 07, 2025 | 6.3 | 6.42 | 6.42 | 6.43 | 6.3 | 10.75M |
| July 04, 2025 | 6.41 | 6.34 | 6.34 | 6.41 | 6.32 | 10.58M |
| July 03, 2025 | 6.4 | 6.4 | 6.4 | 6.45 | 6.37 | 11.46M |
| July 02, 2025 | 6.46 | 6.46 | 6.38 | 6.47 | 6.4 | 10.37M |
| July 01, 2025 | 6.44 | 6.47 | 6.39 | 6.49 | 6.41 | 9.92M |
| June 30, 2025 | 6.37 | 6.45 | 6.37 | 6.47 | 6.34 | 11.02M |
| June 27, 2025 | 6.37 | 6.39 | 6.31 | 6.44 | 6.36 | 9.87M |
| June 26, 2025 | 6.38 | 6.34 | 6.26 | 6.4 | 6.33 | 7.37M |
| June 25, 2025 | 6.35 | 6.38 | 6.3 | 6.39 | 6.3 | 9.03M |
| June 24, 2025 | 6.19 | 6.32 | 6.24 | 6.34 | 6.18 | 11.02M |
| June 23, 2025 | 6.07 | 6.15 | 6.07 | 6.17 | 6.04 | 7.09M |
| June 20, 2025 | 6.11 | 6.11 | 6.11 | 6.16 | 6.09 | 6.03M |
| June 19, 2025 | 6.17 | 6.11 | 6.11 | 6.22 | 6.09 | 9.68M |
| June 18, 2025 | 6.31 | 6.19 | 6.19 | 6.31 | 6.16 | 11.75M |
| June 17, 2025 | 6.28 | 6.31 | 6.31 | 6.32 | 6.26 | 7.19M |
| June 16, 2025 | 6.21 | 6.28 | 6.28 | 6.34 | 6.21 | 8.7M |