6.03
+0.05(+0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.94 | 5.98 | 5.98 | 5.99 | 5.92 | 50.04M |
| September 04, 2025 | 5.96 | 5.94 | 5.94 | 5.96 | 5.88 | 50.71M |
| September 03, 2025 | 6.03 | 5.94 | 5.94 | 6.06 | 5.92 | 52.07M |
| September 02, 2025 | 6.1 | 6.03 | 6.03 | 6.12 | 5.98 | 68.54M |
| September 01, 2025 | 6.15 | 6.09 | 6.09 | 6.16 | 6.05 | 82.01M |
| August 29, 2025 | 6.15 | 6.17 | 6.17 | 6.29 | 6.14 | 103.59M |
| August 28, 2025 | 6.3 | 6.15 | 6.15 | 6.32 | 6.01 | 154.75M |
| August 27, 2025 | 6.47 | 6.33 | 6.33 | 6.49 | 6.32 | 52.61M |
| August 26, 2025 | 6.35 | 6.45 | 6.45 | 6.5 | 6.32 | 61.87M |
| August 25, 2025 | 6.31 | 6.33 | 6.33 | 6.37 | 6.3 | 48.01M |
| August 22, 2025 | 6.28 | 6.31 | 6.31 | 6.31 | 6.22 | 37.54M |
| August 21, 2025 | 6.26 | 6.29 | 6.29 | 6.32 | 6.26 | 35.85M |
| August 20, 2025 | 6.23 | 6.27 | 6.27 | 6.27 | 6.2 | 33.19M |
| August 19, 2025 | 6.23 | 6.23 | 6.23 | 6.25 | 6.21 | 30.7M |
| August 18, 2025 | 6.28 | 6.23 | 6.23 | 6.29 | 6.22 | 53.37M |
| August 15, 2025 | 6.22 | 6.28 | 6.28 | 6.3 | 6.2 | 27.96M |
| August 14, 2025 | 6.31 | 6.22 | 6.22 | 6.33 | 6.21 | 29.59M |
| August 13, 2025 | 6.32 | 6.31 | 6.31 | 6.32 | 6.28 | 27.51M |
| August 12, 2025 | 6.31 | 6.31 | 6.31 | 6.34 | 6.28 | 22.49M |
| August 11, 2025 | 6.34 | 6.31 | 6.31 | 6.36 | 6.28 | 33.98M |
| August 08, 2025 | 6.27 | 6.32 | 6.32 | 6.35 | 6.25 | 34.37M |
| August 07, 2025 | 6.33 | 6.27 | 6.27 | 6.34 | 6.24 | 26.24M |
| August 06, 2025 | 6.29 | 6.32 | 6.32 | 6.33 | 6.26 | 23.68M |
| August 05, 2025 | 6.27 | 6.29 | 6.29 | 6.29 | 6.25 | 20.56M |
| August 04, 2025 | 6.22 | 6.27 | 6.27 | 6.29 | 6.2 | 29.13M |
| August 01, 2025 | 6.17 | 6.25 | 6.25 | 6.26 | 6.17 | 35.02M |
| July 31, 2025 | 6.32 | 6.17 | 6.17 | 6.32 | 6.17 | 37.44M |
| July 30, 2025 | 6.31 | 6.31 | 6.31 | 6.36 | 6.27 | 29.75M |
| July 29, 2025 | 6.32 | 6.32 | 6.32 | 6.36 | 6.26 | 23.23M |
| July 28, 2025 | 6.4 | 6.34 | 6.34 | 6.41 | 6.32 | 36.71M |
| July 25, 2025 | 6.49 | 6.42 | 6.42 | 6.52 | 6.41 | 34.11M |
| July 24, 2025 | 6.43 | 6.42 | 6.42 | 6.44 | 6.32 | 40M |
| July 23, 2025 | 6.51 | 6.39 | 6.39 | 6.52 | 6.38 | 43.18M |
| July 22, 2025 | 6.29 | 6.51 | 6.51 | 6.52 | 6.29 | 63.64M |
| July 21, 2025 | 6.25 | 6.3 | 6.3 | 6.3 | 6.23 | 38.66M |
| July 18, 2025 | 6.21 | 6.2 | 6.2 | 6.22 | 6.15 | 29.02M |
| July 17, 2025 | 6.25 | 6.18 | 6.18 | 6.27 | 6.17 | 33.58M |
| July 16, 2025 | 6.28 | 6.26 | 6.26 | 6.31 | 6.23 | 31.03M |
| July 15, 2025 | 6.29 | 6.28 | 6.28 | 6.33 | 6.23 | 42.12M |
| July 14, 2025 | 6.21 | 6.29 | 6.29 | 6.34 | 6.21 | 40.53M |
| July 11, 2025 | 6.24 | 6.22 | 6.22 | 6.25 | 6.2 | 37.62M |
| July 10, 2025 | 6.16 | 6.22 | 6.22 | 6.25 | 6.15 | 42.89M |
| July 09, 2025 | 6.13 | 6.16 | 6.16 | 6.17 | 6.11 | 37.52M |
| July 08, 2025 | 6.09 | 6.12 | 6.12 | 6.13 | 6.07 | 35.31M |
| July 07, 2025 | 6.1 | 6.09 | 6.09 | 6.14 | 6.06 | 33.65M |
| July 04, 2025 | 6.03 | 6.11 | 6.11 | 6.15 | 6.01 | 67.2M |
| July 03, 2025 | 6.03 | 6.04 | 6.04 | 6.05 | 5.99 | 26.17M |
| July 02, 2025 | 6.02 | 6.04 | 6.04 | 6.07 | 5.99 | 35.26M |
| July 01, 2025 | 5.98 | 6.02 | 6.02 | 6.04 | 5.97 | 43.94M |
| June 30, 2025 | 6 | 5.99 | 5.99 | 6.01 | 5.93 | 32.58M |
| June 27, 2025 | 5.95 | 6 | 6 | 6.04 | 5.95 | 32.17M |
| June 26, 2025 | 5.99 | 5.95 | 5.95 | 6.03 | 5.94 | 40.06M |
| June 25, 2025 | 5.98 | 5.99 | 5.99 | 5.99 | 5.94 | 42.22M |
| June 24, 2025 | 5.93 | 5.97 | 5.97 | 5.99 | 5.91 | 32.26M |
| June 23, 2025 | 5.91 | 5.91 | 5.91 | 5.93 | 5.86 | 25.01M |
| June 20, 2025 | 5.94 | 5.93 | 5.93 | 5.95 | 5.9 | 20.79M |
| June 19, 2025 | 6.03 | 5.93 | 5.93 | 6.04 | 5.91 | 29.49M |
| June 18, 2025 | 6.06 | 6.03 | 6.03 | 6.11 | 6.02 | 19.94M |
| June 17, 2025 | 6.06 | 6.06 | 6.06 | 6.08 | 6.02 | 19.33M |
| June 16, 2025 | 6.06 | 6.05 | 6.05 | 6.09 | 6 | 33.44M |