6.28
-0.08(-1.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.34 | 6.36 | 6.36 | 6.45 | 6.26 | 160.13M |
| August 15, 2025 | 6.05 | 6.3 | 6.3 | 6.3 | 6.02 | 163.55M |
| August 14, 2025 | 6.14 | 6.08 | 6.08 | 6.21 | 6.05 | 91.98M |
| August 13, 2025 | 6.08 | 6.14 | 6.14 | 6.16 | 6.05 | 92.39M |
| August 12, 2025 | 6.05 | 6.07 | 6.07 | 6.1 | 6.02 | 47.46M |
| August 11, 2025 | 5.98 | 6.04 | 6.04 | 6.08 | 5.98 | 46.07M |
| August 08, 2025 | 6 | 5.98 | 5.98 | 6.04 | 5.97 | 32.83M |
| August 07, 2025 | 6.06 | 6 | 6 | 6.09 | 5.98 | 48.04M |
| August 06, 2025 | 6.08 | 6.06 | 6.06 | 6.08 | 6.03 | 33.21M |
| August 05, 2025 | 5.97 | 6.08 | 6.08 | 6.08 | 5.97 | 46.21M |
| August 04, 2025 | 5.95 | 5.97 | 5.97 | 5.98 | 5.93 | 34.4M |
| August 01, 2025 | 5.99 | 5.98 | 5.98 | 6.03 | 5.95 | 34.47M |
| July 31, 2025 | 6.09 | 5.99 | 5.99 | 6.14 | 5.95 | 71.86M |
| July 30, 2025 | 6.23 | 6.12 | 6.12 | 6.23 | 6.06 | 83.14M |
| July 29, 2025 | 6.25 | 6.24 | 6.24 | 6.28 | 6.14 | 79.83M |
| July 28, 2025 | 6.21 | 6.29 | 6.29 | 6.37 | 6.17 | 84.31M |
| July 25, 2025 | 6.35 | 6.23 | 6.23 | 6.35 | 6.21 | 78.39M |
| July 24, 2025 | 6.17 | 6.33 | 6.33 | 6.34 | 6.17 | 117.54M |
| July 23, 2025 | 6.24 | 6.2 | 6.2 | 6.35 | 6.18 | 104.23M |
| July 22, 2025 | 6.35 | 6.26 | 6.26 | 6.36 | 6.15 | 115.82M |
| July 21, 2025 | 6.34 | 6.34 | 6.34 | 6.4 | 6.28 | 105.19M |
| July 18, 2025 | 6.3 | 6.4 | 6.4 | 6.54 | 6.26 | 190.49M |
| July 17, 2025 | 6.2 | 6.3 | 6.3 | 6.38 | 6.18 | 123.55M |
| July 16, 2025 | 6.14 | 6.2 | 6.2 | 6.24 | 6.1 | 99.39M |
| July 15, 2025 | 6.26 | 6.16 | 6.16 | 6.28 | 6.08 | 131.7M |
| July 14, 2025 | 6.5 | 6.27 | 6.27 | 6.6 | 6.25 | 277.46M |
| July 11, 2025 | 6.25 | 6.7 | 6.7 | 6.89 | 6.13 | 424.42M |
| July 10, 2025 | 6.13 | 6.26 | 6.26 | 6.38 | 6.13 | 218.4M |
| July 09, 2025 | 6.04 | 6.18 | 6.18 | 6.38 | 6.02 | 264.14M |
| July 08, 2025 | 5.77 | 6.04 | 6.04 | 6.15 | 5.75 | 169.59M |
| July 07, 2025 | 5.7 | 5.78 | 5.78 | 5.85 | 5.69 | 64.03M |
| July 04, 2025 | 5.73 | 5.74 | 5.74 | 5.83 | 5.66 | 79.81M |
| July 03, 2025 | 5.73 | 5.73 | 5.73 | 5.76 | 5.69 | 42.11M |
| July 02, 2025 | 5.71 | 5.73 | 5.73 | 5.74 | 5.68 | 48.6M |
| July 01, 2025 | 5.84 | 5.74 | 5.74 | 5.85 | 5.68 | 84.83M |
| June 30, 2025 | 5.88 | 5.83 | 5.83 | 5.95 | 5.81 | 105.38M |
| June 27, 2025 | 5.78 | 5.94 | 5.94 | 6.23 | 5.77 | 222.03M |
| June 26, 2025 | 5.9 | 5.78 | 5.78 | 5.94 | 5.76 | 167.19M |
| June 25, 2025 | 5.5 | 5.87 | 5.87 | 5.87 | 5.49 | 247.77M |
| June 24, 2025 | 5.38 | 5.5 | 5.5 | 5.55 | 5.37 | 67.14M |
| June 23, 2025 | 5.26 | 5.36 | 5.36 | 5.37 | 5.26 | 29.45M |
| June 20, 2025 | 5.31 | 5.3 | 5.3 | 5.34 | 5.28 | 23.38M |
| June 19, 2025 | 5.45 | 5.32 | 5.32 | 5.46 | 5.31 | 49.31M |
| June 18, 2025 | 5.56 | 5.47 | 5.47 | 5.57 | 5.45 | 53.09M |
| June 17, 2025 | 5.49 | 5.56 | 5.56 | 5.6 | 5.45 | 59.4M |
| June 16, 2025 | 5.41 | 5.49 | 5.49 | 5.5 | 5.39 | 35.14M |
| June 13, 2025 | 5.5 | 5.42 | 5.42 | 5.54 | 5.41 | 52.86M |
| June 12, 2025 | 5.45 | 5.53 | 5.53 | 5.62 | 5.44 | 77.56M |
| June 11, 2025 | 5.4 | 5.48 | 5.48 | 5.54 | 5.39 | 58.41M |
| June 10, 2025 | 5.46 | 5.4 | 5.4 | 5.48 | 5.36 | 43.82M |
| June 09, 2025 | 5.42 | 5.47 | 5.47 | 5.5 | 5.41 | 49.72M |
| June 06, 2025 | 5.44 | 5.39 | 5.39 | 5.47 | 5.38 | 30.14M |
| June 05, 2025 | 5.41 | 5.44 | 5.44 | 5.46 | 5.39 | 39.75M |
| June 04, 2025 | 5.36 | 5.42 | 5.42 | 5.42 | 5.34 | 37.35M |
| June 03, 2025 | 5.26 | 5.36 | 5.36 | 5.36 | 5.26 | 32.69M |
| May 30, 2025 | 5.3 | 5.29 | 5.29 | 5.31 | 5.25 | 24.08M |
| May 29, 2025 | 5.25 | 5.32 | 5.32 | 5.34 | 5.25 | 29.6M |
| May 28, 2025 | 5.29 | 5.26 | 5.26 | 5.3 | 5.24 | 19.43M |
| May 27, 2025 | 5.28 | 5.29 | 5.29 | 5.3 | 5.26 | 17.49M |
| May 26, 2025 | 5.25 | 5.3 | 5.3 | 5.31 | 5.25 | 18.98M |