6.12
-0.03(-0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6.08 | 6.08 | 6.08 | 6.18 | 6.02 | 86.83M |
| August 14, 2025 | 5.93 | 6.09 | 6.09 | 6.33 | 5.87 | 120.14M |
| August 13, 2025 | 5.83 | 5.91 | 5.91 | 5.94 | 5.82 | 46.86M |
| August 12, 2025 | 5.9 | 5.84 | 5.84 | 5.91 | 5.77 | 35.51M |
| August 11, 2025 | 5.72 | 5.9 | 5.9 | 5.96 | 5.72 | 72.01M |
| August 08, 2025 | 5.68 | 5.66 | 5.66 | 5.71 | 5.64 | 20.22M |
| August 07, 2025 | 5.74 | 5.69 | 5.69 | 5.75 | 5.65 | 22.32M |
| August 06, 2025 | 5.7 | 5.72 | 5.72 | 5.74 | 5.66 | 19.28M |
| August 05, 2025 | 5.67 | 5.7 | 5.7 | 5.74 | 5.66 | 24.27M |
| August 04, 2025 | 5.55 | 5.64 | 5.64 | 5.66 | 5.51 | 21.4M |
| August 01, 2025 | 5.66 | 5.59 | 5.59 | 5.68 | 5.57 | 25.68M |
| July 31, 2025 | 5.71 | 5.66 | 5.66 | 5.78 | 5.63 | 28.8M |
| July 30, 2025 | 5.89 | 5.72 | 5.72 | 5.89 | 5.66 | 48.71M |
| July 29, 2025 | 5.84 | 5.87 | 5.87 | 5.96 | 5.8 | 45.17M |
| July 28, 2025 | 5.81 | 5.88 | 5.88 | 5.91 | 5.76 | 47.03M |
| July 25, 2025 | 5.87 | 5.79 | 5.79 | 5.87 | 5.76 | 32.72M |
| July 24, 2025 | 5.72 | 5.87 | 5.87 | 5.91 | 5.7 | 55.6M |
| July 23, 2025 | 5.96 | 5.72 | 5.72 | 5.96 | 5.71 | 59.4M |
| July 22, 2025 | 5.8 | 5.9 | 5.9 | 5.91 | 5.73 | 72.08M |
| July 21, 2025 | 5.77 | 5.78 | 5.78 | 5.79 | 5.72 | 32.9M |
| July 18, 2025 | 5.69 | 5.77 | 5.77 | 5.82 | 5.68 | 42.56M |
| July 17, 2025 | 5.68 | 5.7 | 5.7 | 5.71 | 5.64 | 31.11M |
| July 16, 2025 | 5.67 | 5.69 | 5.69 | 5.75 | 5.65 | 31.35M |
| July 15, 2025 | 5.82 | 5.68 | 5.68 | 5.85 | 5.65 | 65.65M |
| July 14, 2025 | 5.87 | 5.85 | 5.85 | 5.98 | 5.82 | 60.9M |
| July 11, 2025 | 5.83 | 5.86 | 5.86 | 5.89 | 5.74 | 61.06M |
| July 10, 2025 | 5.77 | 5.8 | 5.8 | 5.88 | 5.75 | 61.08M |
| July 09, 2025 | 5.84 | 5.74 | 5.74 | 5.84 | 5.71 | 52M |
| July 08, 2025 | 5.82 | 5.81 | 5.81 | 5.84 | 5.76 | 49.97M |
| July 07, 2025 | 5.77 | 5.79 | 5.79 | 5.85 | 5.75 | 38.98M |
| July 04, 2025 | 5.88 | 5.8 | 5.8 | 5.89 | 5.72 | 62.63M |
| July 03, 2025 | 5.81 | 5.9 | 5.9 | 5.93 | 5.72 | 75.57M |
| July 02, 2025 | 6.01 | 5.87 | 5.87 | 6.06 | 5.84 | 88.67M |
| July 01, 2025 | 6.24 | 6.08 | 6.08 | 6.31 | 5.96 | 118.64M |
| June 30, 2025 | 6.39 | 6.25 | 6.25 | 6.39 | 6.13 | 173.94M |
| June 27, 2025 | 5.94 | 6.24 | 6.24 | 6.49 | 5.94 | 229.81M |
| June 26, 2025 | 5.83 | 5.9 | 5.9 | 6.12 | 5.81 | 119.71M |
| June 25, 2025 | 5.97 | 5.91 | 5.91 | 6.07 | 5.83 | 130.36M |
| June 24, 2025 | 5.75 | 5.97 | 5.97 | 6.18 | 5.65 | 178.65M |
| June 23, 2025 | 5.41 | 5.8 | 5.8 | 5.8 | 5.35 | 146.33M |
| June 20, 2025 | 5.51 | 5.41 | 5.41 | 5.72 | 5.38 | 107.77M |
| June 19, 2025 | 5.6 | 5.54 | 5.54 | 5.84 | 5.49 | 148.91M |
| June 18, 2025 | 5.51 | 5.7 | 5.7 | 5.72 | 5.35 | 179.87M |
| June 17, 2025 | 5.05 | 5.52 | 5.52 | 5.52 | 5.05 | 135.74M |
| June 16, 2025 | 4.94 | 5.02 | 5.02 | 5.03 | 4.91 | 26.52M |
| June 13, 2025 | 5.11 | 4.96 | 4.96 | 5.11 | 4.95 | 32.64M |
| June 12, 2025 | 5.13 | 5.08 | 5.08 | 5.15 | 5.05 | 32.49M |
| June 11, 2025 | 5.02 | 5.12 | 5.12 | 5.18 | 5.01 | 49.98M |
| June 10, 2025 | 5.04 | 5.03 | 5.03 | 5.08 | 4.94 | 42.81M |
| June 09, 2025 | 4.94 | 5.03 | 5.03 | 5.08 | 4.92 | 40.82M |
| June 06, 2025 | 4.89 | 4.91 | 4.91 | 4.95 | 4.88 | 26.16M |
| June 05, 2025 | 4.92 | 4.92 | 4.92 | 4.96 | 4.87 | 31.58M |
| June 04, 2025 | 4.86 | 4.93 | 4.93 | 4.99 | 4.84 | 43.91M |
| June 03, 2025 | 4.95 | 4.87 | 4.87 | 4.96 | 4.83 | 47.43M |
| May 30, 2025 | 4.97 | 4.8 | 4.8 | 4.97 | 4.77 | 54.81M |
| May 29, 2025 | 4.69 | 4.99 | 4.99 | 5.05 | 4.66 | 68.75M |
| May 28, 2025 | 4.75 | 4.69 | 4.69 | 4.77 | 4.67 | 15.24M |
| May 27, 2025 | 4.75 | 4.76 | 4.76 | 4.79 | 4.65 | 21.62M |
| May 26, 2025 | 4.67 | 4.74 | 4.74 | 4.77 | 4.67 | 21.22M |
| May 23, 2025 | 4.76 | 4.67 | 4.67 | 4.83 | 4.67 | 32.07M |
