6.17
+0.07(+1.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.14 | 6.1 | 6.1 | 6.2 | 6.07 | 13.43M |
| August 15, 2025 | 6.1 | 6.14 | 6.14 | 6.16 | 6.07 | 6.9M |
| August 14, 2025 | 6.16 | 6.11 | 6.11 | 6.18 | 6.09 | 9.75M |
| August 13, 2025 | 6.14 | 6.13 | 6.13 | 6.18 | 6.1 | 9.71M |
| August 12, 2025 | 6.19 | 6.08 | 6.08 | 6.2 | 6.06 | 9.42M |
| August 11, 2025 | 6.13 | 6.18 | 6.18 | 6.24 | 6.07 | 6.94M |
| August 08, 2025 | 6.19 | 6.15 | 6.15 | 6.22 | 6.1 | 8.68M |
| August 07, 2025 | 6.07 | 6.16 | 6.16 | 6.18 | 6.03 | 11.48M |
| August 06, 2025 | 6.05 | 6.07 | 6.07 | 6.1 | 6 | 7.54M |
| August 05, 2025 | 6.05 | 6.07 | 6.07 | 6.17 | 6 | 13.9M |
| August 04, 2025 | 5.94 | 5.99 | 5.99 | 6 | 5.85 | 6.13M |
| August 01, 2025 | 5.84 | 5.95 | 5.95 | 5.96 | 5.81 | 6.12M |
| July 31, 2025 | 5.96 | 5.84 | 5.84 | 5.96 | 5.81 | 5.33M |
| July 30, 2025 | 5.96 | 5.94 | 5.94 | 6.01 | 5.9 | 6.57M |
| July 29, 2025 | 5.95 | 5.96 | 5.96 | 6 | 5.9 | 6.1M |
| July 28, 2025 | 5.97 | 5.98 | 5.98 | 6.03 | 5.93 | 5.97M |
| July 25, 2025 | 6.02 | 6.01 | 6.01 | 6.09 | 5.91 | 10.16M |
| July 24, 2025 | 6.06 | 6.02 | 6.02 | 6.12 | 5.9 | 16.75M |
| July 23, 2025 | 5.95 | 6.03 | 6.03 | 6.04 | 5.9 | 12.99M |
| July 22, 2025 | 6.05 | 5.96 | 5.96 | 6.1 | 5.84 | 17.81M |
| July 21, 2025 | 5.76 | 5.96 | 5.96 | 5.96 | 5.72 | 16.75M |
| July 18, 2025 | 5.69 | 5.7 | 5.7 | 5.72 | 5.64 | 6.84M |
| July 17, 2025 | 5.69 | 5.69 | 5.69 | 5.72 | 5.63 | 8.68M |
| July 16, 2025 | 5.62 | 5.72 | 5.72 | 5.88 | 5.59 | 13.99M |
| July 15, 2025 | 5.66 | 5.62 | 5.62 | 5.7 | 5.56 | 7.8M |
| July 14, 2025 | 5.63 | 5.7 | 5.7 | 5.71 | 5.62 | 7.49M |
| July 11, 2025 | 5.66 | 5.63 | 5.63 | 5.68 | 5.6 | 6.79M |
| July 10, 2025 | 5.64 | 5.66 | 5.66 | 5.68 | 5.61 | 5.68M |
| July 09, 2025 | 5.65 | 5.63 | 5.63 | 5.66 | 5.61 | 4.95M |
| July 08, 2025 | 5.58 | 5.65 | 5.65 | 5.67 | 5.51 | 7.72M |
| July 07, 2025 | 5.61 | 5.62 | 5.62 | 5.62 | 5.51 | 5.22M |
| July 04, 2025 | 5.62 | 5.56 | 5.56 | 5.62 | 5.54 | 6.23M |
| July 03, 2025 | 5.66 | 5.61 | 5.61 | 5.68 | 5.59 | 7.59M |
| July 02, 2025 | 5.58 | 5.68 | 5.68 | 5.7 | 5.54 | 10.92M |
| July 01, 2025 | 5.72 | 5.57 | 5.57 | 5.72 | 5.52 | 9.32M |
| June 30, 2025 | 5.69 | 5.65 | 5.65 | 5.81 | 5.64 | 16.35M |
| June 27, 2025 | 5.4 | 5.6 | 5.6 | 5.94 | 5.39 | 19.18M |
| June 26, 2025 | 5.45 | 5.4 | 5.4 | 5.49 | 5.38 | 5.11M |
| June 25, 2025 | 5.4 | 5.44 | 5.44 | 5.45 | 5.36 | 4.88M |
| June 24, 2025 | 5.33 | 5.39 | 5.39 | 5.4 | 5.29 | 3.73M |
| June 23, 2025 | 5.2 | 5.29 | 5.29 | 5.33 | 5.19 | 3.66M |
| June 20, 2025 | 5.25 | 5.24 | 5.24 | 5.32 | 5.23 | 2.74M |
| June 19, 2025 | 5.32 | 5.26 | 5.26 | 5.37 | 5.22 | 5.38M |
| June 18, 2025 | 5.34 | 5.32 | 5.32 | 5.38 | 5.29 | 4.28M |
| June 17, 2025 | 5.41 | 5.39 | 5.39 | 5.42 | 5.33 | 4.25M |
| June 16, 2025 | 5.38 | 5.39 | 5.39 | 5.43 | 5.34 | 4.24M |
| June 13, 2025 | 5.51 | 5.39 | 5.39 | 5.51 | 5.36 | 7.44M |
| June 12, 2025 | 5.5 | 5.51 | 5.51 | 5.55 | 5.46 | 6.6M |
| June 11, 2025 | 5.53 | 5.57 | 5.57 | 5.59 | 5.49 | 4.85M |
| June 10, 2025 | 5.58 | 5.51 | 5.51 | 5.59 | 5.46 | 4.79M |
| June 09, 2025 | 5.52 | 5.58 | 5.58 | 5.58 | 5.51 | 5.03M |
| June 06, 2025 | 5.51 | 5.54 | 5.54 | 5.54 | 5.49 | 3.94M |
| June 05, 2025 | 5.58 | 5.52 | 5.52 | 5.58 | 5.5 | 3.23M |
| June 04, 2025 | 5.58 | 5.57 | 5.57 | 5.6 | 5.53 | 4.98M |
| June 03, 2025 | 5.57 | 5.56 | 5.56 | 5.57 | 5.5 | 5.07M |
| May 30, 2025 | 5.61 | 5.54 | 5.54 | 5.63 | 5.53 | 5.35M |
| May 29, 2025 | 5.56 | 5.64 | 5.64 | 5.65 | 5.54 | 5.28M |
| May 28, 2025 | 5.56 | 5.56 | 5.56 | 5.62 | 5.51 | 4.5M |
| May 27, 2025 | 5.49 | 5.53 | 5.53 | 5.56 | 5.43 | 4.79M |
| May 26, 2025 | 5.5 | 5.5 | 5.5 | 5.58 | 5.46 | 3.36M |