6.21
+0.11(+1.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6.25 | 6.29 | 6.29 | 6.35 | 6.22 | 11.2M |
| August 14, 2025 | 6.38 | 6.25 | 6.25 | 6.49 | 6.24 | 18.15M |
| August 13, 2025 | 6.29 | 6.38 | 6.38 | 6.38 | 6.19 | 12.96M |
| August 12, 2025 | 6.38 | 6.27 | 6.27 | 6.38 | 6.23 | 9.79M |
| August 11, 2025 | 6.35 | 6.36 | 6.36 | 6.4 | 6.28 | 10.3M |
| August 08, 2025 | 6.3 | 6.37 | 6.37 | 6.39 | 6.2 | 15.51M |
| August 07, 2025 | 6.5 | 6.26 | 6.26 | 6.55 | 6.25 | 22.63M |
| August 06, 2025 | 6.58 | 6.54 | 6.54 | 6.68 | 6.51 | 13.52M |
| August 05, 2025 | 6.58 | 6.54 | 6.54 | 6.62 | 6.46 | 9.98M |
| August 04, 2025 | 6.47 | 6.51 | 6.51 | 6.54 | 6.42 | 9.23M |
| August 01, 2025 | 6.4 | 6.5 | 6.5 | 6.61 | 6.38 | 18.95M |
| July 31, 2025 | 6.46 | 6.42 | 6.42 | 6.53 | 6.32 | 17.54M |
| July 30, 2025 | 6.57 | 6.48 | 6.48 | 6.62 | 6.42 | 19.06M |
| July 29, 2025 | 6.36 | 6.55 | 6.55 | 6.56 | 6.34 | 25.16M |
| July 28, 2025 | 6.29 | 6.36 | 6.36 | 6.38 | 6.24 | 14.67M |
| July 25, 2025 | 6.44 | 6.29 | 6.29 | 6.44 | 6.25 | 18.83M |
| July 24, 2025 | 6.23 | 6.35 | 6.35 | 6.44 | 6.23 | 25.4M |
| July 23, 2025 | 6 | 6.22 | 6.22 | 6.29 | 5.96 | 24.55M |
| July 22, 2025 | 6.15 | 6.01 | 6.01 | 6.2 | 5.97 | 19.42M |
| July 21, 2025 | 5.95 | 6.14 | 6.14 | 6.21 | 5.92 | 32.08M |
| July 18, 2025 | 6 | 5.95 | 5.95 | 6.11 | 5.89 | 27.51M |
| July 17, 2025 | 5.64 | 5.98 | 5.98 | 6.07 | 5.6 | 39.6M |
| July 16, 2025 | 5.53 | 5.59 | 5.59 | 5.6 | 5.52 | 7.52M |
| July 15, 2025 | 5.56 | 5.52 | 5.52 | 5.63 | 5.5 | 9.49M |
| July 14, 2025 | 5.61 | 5.59 | 5.59 | 5.63 | 5.5 | 8.75M |
| July 11, 2025 | 5.64 | 5.57 | 5.57 | 5.64 | 5.54 | 8.45M |
| July 10, 2025 | 5.57 | 5.63 | 5.63 | 5.68 | 5.56 | 9.06M |
| July 09, 2025 | 5.64 | 5.57 | 5.57 | 5.7 | 5.55 | 8.75M |
| July 08, 2025 | 5.6 | 5.64 | 5.64 | 5.78 | 5.57 | 10.96M |
| July 07, 2025 | 5.46 | 5.6 | 5.6 | 5.63 | 5.46 | 7.35M |
| July 04, 2025 | 5.58 | 5.49 | 5.49 | 5.6 | 5.45 | 9.86M |
| July 03, 2025 | 5.55 | 5.58 | 5.58 | 5.61 | 5.54 | 7.13M |
| July 02, 2025 | 5.61 | 5.62 | 5.62 | 5.63 | 5.53 | 6.2M |
| July 01, 2025 | 5.61 | 5.61 | 5.61 | 5.63 | 5.52 | 8.87M |
| June 30, 2025 | 5.63 | 5.59 | 5.59 | 5.71 | 5.56 | 10.07M |
| June 27, 2025 | 5.54 | 5.61 | 5.61 | 5.66 | 5.52 | 11.51M |
| June 26, 2025 | 5.54 | 5.52 | 5.52 | 5.6 | 5.41 | 10.13M |
| June 25, 2025 | 5.56 | 5.47 | 5.47 | 5.56 | 5.33 | 12.69M |
| June 24, 2025 | 5.49 | 5.52 | 5.52 | 5.55 | 5.41 | 9.16M |
| June 23, 2025 | 5.3 | 5.46 | 5.46 | 5.49 | 5.23 | 11M |
| June 20, 2025 | 5.35 | 5.36 | 5.36 | 5.43 | 5.34 | 6.9M |
| June 19, 2025 | 5.5 | 5.35 | 5.35 | 5.52 | 5.34 | 8.78M |
| June 18, 2025 | 5.66 | 5.52 | 5.52 | 5.68 | 5.5 | 7.43M |
| June 17, 2025 | 5.64 | 5.63 | 5.63 | 5.7 | 5.58 | 7.9M |
| June 16, 2025 | 5.68 | 5.63 | 5.63 | 5.68 | 5.53 | 10.09M |
| June 13, 2025 | 5.8 | 5.68 | 5.68 | 5.8 | 5.65 | 10.62M |
| June 12, 2025 | 5.89 | 5.79 | 5.79 | 5.91 | 5.74 | 11.49M |
| June 11, 2025 | 5.86 | 5.89 | 5.89 | 5.95 | 5.85 | 11.2M |
| June 10, 2025 | 5.87 | 5.85 | 5.85 | 5.89 | 5.75 | 11.77M |
| June 09, 2025 | 5.81 | 5.86 | 5.86 | 5.9 | 5.79 | 10.78M |
| June 06, 2025 | 5.67 | 5.81 | 5.81 | 5.87 | 5.65 | 17.36M |
| June 05, 2025 | 5.75 | 5.66 | 5.66 | 5.75 | 5.63 | 8.75M |
| June 04, 2025 | 5.73 | 5.71 | 5.71 | 5.78 | 5.67 | 7.86M |
| June 03, 2025 | 5.6 | 5.74 | 5.74 | 5.74 | 5.59 | 11.44M |
| May 30, 2025 | 5.56 | 5.65 | 5.65 | 5.67 | 5.56 | 8.07M |
| May 29, 2025 | 5.55 | 5.59 | 5.59 | 5.71 | 5.55 | 10.12M |
| May 28, 2025 | 5.62 | 5.6 | 5.6 | 5.69 | 5.55 | 5.65M |
| May 27, 2025 | 5.59 | 5.62 | 5.62 | 5.66 | 5.52 | 5.18M |
| May 26, 2025 | 5.61 | 5.59 | 5.59 | 5.69 | 5.53 | 6.08M |
| May 23, 2025 | 5.59 | 5.61 | 5.61 | 5.73 | 5.56 | 8.08M |