6.04
+0.06(+1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.19 | 5.98 | 5.98 | 6.21 | 5.96 | 44.85M |
| August 15, 2025 | 6.15 | 6.19 | 6.19 | 6.21 | 6.13 | 17.93M |
| August 14, 2025 | 6.16 | 6.16 | 6.16 | 6.25 | 6.06 | 25.92M |
| August 13, 2025 | 6.29 | 6.16 | 6.16 | 6.33 | 6.13 | 32.87M |
| August 12, 2025 | 6.27 | 6.31 | 6.31 | 6.36 | 6.11 | 41.19M |
| August 11, 2025 | 6.15 | 6.3 | 6.3 | 6.32 | 6.04 | 50.23M |
| August 08, 2025 | 6.05 | 6.13 | 6.13 | 6.18 | 6.03 | 21.75M |
| August 07, 2025 | 6.13 | 6.07 | 6.07 | 6.15 | 5.98 | 30.38M |
| August 06, 2025 | 6.14 | 6.16 | 6.16 | 6.19 | 5.98 | 45.91M |
| August 05, 2025 | 5.85 | 6.14 | 6.14 | 6.15 | 5.83 | 62.49M |
| August 04, 2025 | 5.8 | 5.85 | 5.85 | 5.94 | 5.76 | 45.64M |
| August 01, 2025 | 5.81 | 5.94 | 5.94 | 6.08 | 5.75 | 62.41M |
| July 31, 2025 | 5.81 | 5.85 | 5.85 | 5.9 | 5.62 | 60.49M |
| July 30, 2025 | 5.93 | 5.87 | 5.87 | 6.03 | 5.84 | 48.85M |
| July 29, 2025 | 5.67 | 5.93 | 5.93 | 5.99 | 5.67 | 72.92M |
| July 28, 2025 | 5.72 | 5.71 | 5.71 | 5.76 | 5.59 | 47.95M |
| July 25, 2025 | 5.95 | 5.83 | 5.83 | 5.96 | 5.75 | 63.52M |
| July 24, 2025 | 5.92 | 5.95 | 5.95 | 6.13 | 5.7 | 97.8M |
| July 23, 2025 | 6.3 | 5.95 | 5.95 | 6.61 | 5.93 | 173M |
| July 22, 2025 | 5.48 | 6.01 | 6.01 | 6.01 | 5.43 | 109.19M |
| July 21, 2025 | 5.36 | 5.46 | 5.46 | 5.51 | 5.31 | 64.53M |
| July 18, 2025 | 5.23 | 5.31 | 5.31 | 5.32 | 5.18 | 37.77M |
| July 17, 2025 | 5.06 | 5.24 | 5.24 | 5.28 | 5.02 | 53.33M |
| July 16, 2025 | 5.08 | 5.07 | 5.07 | 5.1 | 4.95 | 40.45M |
| July 15, 2025 | 5.01 | 5.1 | 5.1 | 5.15 | 4.97 | 87.57M |
| July 14, 2025 | 4.82 | 4.99 | 4.99 | 5.02 | 4.82 | 58.24M |
| July 11, 2025 | 4.92 | 4.85 | 4.85 | 4.94 | 4.83 | 35.96M |
| July 10, 2025 | 4.82 | 4.92 | 4.92 | 4.94 | 4.81 | 36.6M |
| July 09, 2025 | 4.84 | 4.83 | 4.83 | 4.93 | 4.81 | 29.75M |
| July 08, 2025 | 4.8 | 4.82 | 4.82 | 4.87 | 4.72 | 36.61M |
| July 07, 2025 | 4.8 | 4.84 | 4.84 | 4.91 | 4.76 | 40.71M |
| July 04, 2025 | 4.79 | 4.82 | 4.82 | 4.87 | 4.78 | 52.83M |
| July 03, 2025 | 4.77 | 4.79 | 4.79 | 4.86 | 4.72 | 71.69M |
| July 02, 2025 | 4.63 | 4.84 | 4.84 | 4.87 | 4.61 | 95.23M |
| July 01, 2025 | 4.34 | 4.61 | 4.61 | 4.62 | 4.33 | 67.8M |
| June 30, 2025 | 4.31 | 4.34 | 4.34 | 4.35 | 4.29 | 19.21M |
| June 27, 2025 | 4.28 | 4.31 | 4.31 | 4.33 | 4.28 | 13.78M |
| June 26, 2025 | 4.34 | 4.28 | 4.28 | 4.34 | 4.27 | 15.52M |
| June 25, 2025 | 4.28 | 4.34 | 4.34 | 4.35 | 4.27 | 18.26M |
| June 24, 2025 | 4.24 | 4.28 | 4.28 | 4.29 | 4.23 | 17.9M |
| June 23, 2025 | 4.25 | 4.24 | 4.24 | 4.26 | 4.22 | 14.15M |
| June 20, 2025 | 4.22 | 4.26 | 4.26 | 4.26 | 4.21 | 14.64M |
| June 19, 2025 | 4.27 | 4.22 | 4.22 | 4.27 | 4.19 | 14.94M |
| June 18, 2025 | 4.34 | 4.26 | 4.26 | 4.34 | 4.24 | 16.66M |
| June 17, 2025 | 4.32 | 4.34 | 4.34 | 4.35 | 4.31 | 14.29M |
| June 16, 2025 | 4.33 | 4.32 | 4.32 | 4.35 | 4.28 | 18.88M |
| June 13, 2025 | 4.36 | 4.33 | 4.33 | 4.37 | 4.28 | 17.7M |
| June 12, 2025 | 4.33 | 4.36 | 4.36 | 4.37 | 4.3 | 24.43M |
| June 11, 2025 | 4.22 | 4.33 | 4.33 | 4.36 | 4.21 | 29.54M |
| June 10, 2025 | 4.21 | 4.22 | 4.22 | 4.26 | 4.19 | 16.09M |
| June 09, 2025 | 4.18 | 4.21 | 4.21 | 4.22 | 4.16 | 12.9M |
| June 06, 2025 | 4.17 | 4.18 | 4.18 | 4.2 | 4.16 | 11.36M |
| June 05, 2025 | 4.2 | 4.18 | 4.15 | 4.22 | 4.17 | 13.47M |
| June 04, 2025 | 4.18 | 4.2 | 4.17 | 4.21 | 4.17 | 9.86M |
| June 03, 2025 | 4.24 | 4.17 | 4.14 | 4.24 | 4.17 | 20.9M |
| May 30, 2025 | 4.25 | 4.26 | 4.26 | 4.26 | 4.22 | 12.75M |
| May 29, 2025 | 4.25 | 4.25 | 4.25 | 4.27 | 4.23 | 14.33M |
| May 28, 2025 | 4.29 | 4.25 | 4.25 | 4.3 | 4.24 | 12.92M |
| May 27, 2025 | 4.31 | 4.3 | 4.3 | 4.33 | 4.26 | 13.23M |
| May 26, 2025 | 4.31 | 4.32 | 4.32 | 4.34 | 4.3 | 8.31M |