6.32
-0.01(-0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.29 | 6.33 | 6.33 | 6.34 | 6.28 | 49.04M |
| August 15, 2025 | 6.3 | 6.31 | 6.31 | 6.35 | 6.29 | 42.03M |
| August 14, 2025 | 6.26 | 6.25 | 6.25 | 6.33 | 6.23 | 40.45M |
| August 13, 2025 | 6.24 | 6.26 | 6.26 | 6.26 | 6.23 | 25.94M |
| August 12, 2025 | 6.26 | 6.24 | 6.24 | 6.29 | 6.23 | 23.12M |
| August 11, 2025 | 6.25 | 6.27 | 6.27 | 6.27 | 6.21 | 22.1M |
| August 08, 2025 | 6.3 | 6.25 | 6.25 | 6.3 | 6.24 | 34.06M |
| August 07, 2025 | 6.25 | 6.36 | 6.36 | 6.43 | 6.2 | 59.56M |
| August 06, 2025 | 6.27 | 6.25 | 6.25 | 6.27 | 6.2 | 29.9M |
| August 05, 2025 | 6.25 | 6.27 | 6.27 | 6.29 | 6.24 | 27.26M |
| August 04, 2025 | 6.2 | 6.25 | 6.25 | 6.25 | 6.16 | 19.95M |
| August 01, 2025 | 6.23 | 6.23 | 6.23 | 6.27 | 6.16 | 29.42M |
| July 31, 2025 | 6.28 | 6.23 | 6.23 | 6.33 | 6.21 | 41.79M |
| July 30, 2025 | 6.42 | 6.33 | 6.33 | 6.45 | 6.3 | 53.85M |
| July 29, 2025 | 6.44 | 6.48 | 6.48 | 6.58 | 6.41 | 57.98M |
| July 28, 2025 | 6.8 | 6.47 | 6.47 | 6.8 | 6.4 | 128.19M |
| July 25, 2025 | 6.99 | 6.84 | 6.84 | 7 | 6.6 | 167.19M |
| July 24, 2025 | 6.6 | 6.75 | 6.75 | 6.83 | 6.57 | 116.94M |
| July 23, 2025 | 6.55 | 6.66 | 6.66 | 6.88 | 6.53 | 187.66M |
| July 22, 2025 | 6.45 | 6.55 | 6.55 | 6.67 | 6.4 | 101.45M |
| July 21, 2025 | 6.56 | 6.48 | 6.48 | 6.75 | 6.4 | 112.95M |
| July 18, 2025 | 6.38 | 6.41 | 6.41 | 6.47 | 6.32 | 56.79M |
| July 17, 2025 | 6.18 | 6.4 | 6.4 | 6.42 | 6.16 | 108.02M |
| July 16, 2025 | 6.1 | 6.22 | 6.22 | 6.34 | 6.1 | 65.15M |
| July 15, 2025 | 6.18 | 6.11 | 6.11 | 6.19 | 6.07 | 29.32M |
| July 14, 2025 | 6.16 | 6.18 | 6.18 | 6.23 | 6.15 | 29.91M |
| July 11, 2025 | 6.15 | 6.18 | 6.18 | 6.22 | 6.12 | 30.07M |
| July 10, 2025 | 6.12 | 6.16 | 6.16 | 6.17 | 6.1 | 22.55M |
| July 09, 2025 | 6.21 | 6.14 | 6.14 | 6.22 | 6.13 | 25.87M |
| July 08, 2025 | 6.1 | 6.16 | 6.16 | 6.17 | 6.08 | 28.38M |
| July 07, 2025 | 6.09 | 6.12 | 6.09 | 6.15 | 6.08 | 14.42M |
| July 04, 2025 | 6.18 | 6.11 | 6.08 | 6.19 | 6.11 | 23.21M |
| July 03, 2025 | 6.16 | 6.17 | 6.14 | 6.2 | 6.15 | 21.48M |
| July 02, 2025 | 6.19 | 6.16 | 6.13 | 6.2 | 6.14 | 23.12M |
| July 01, 2025 | 6.22 | 6.2 | 6.17 | 6.23 | 6.16 | 27.61M |
| June 30, 2025 | 6.23 | 6.22 | 6.19 | 6.24 | 6.2 | 27.55M |
| June 27, 2025 | 6.2 | 6.2 | 6.17 | 6.25 | 6.17 | 30.86M |
| June 26, 2025 | 6.21 | 6.17 | 6.17 | 6.25 | 6.17 | 46.55M |
| June 25, 2025 | 6.25 | 6.26 | 6.26 | 6.32 | 6.18 | 82.63M |
| June 24, 2025 | 6.41 | 6.32 | 6.32 | 6.55 | 6.29 | 109.97M |
| June 23, 2025 | 5.94 | 6.05 | 6.05 | 6.05 | 5.91 | 24.44M |
| June 20, 2025 | 6 | 5.99 | 5.99 | 6.05 | 5.97 | 21.43M |
| June 19, 2025 | 6.13 | 6.01 | 6.01 | 6.16 | 6 | 29.41M |
| June 18, 2025 | 6.14 | 6.12 | 6.12 | 6.15 | 6.09 | 25.19M |
| June 17, 2025 | 6.2 | 6.17 | 6.17 | 6.25 | 6.15 | 30.02M |
| June 16, 2025 | 6.08 | 6.18 | 6.18 | 6.3 | 6.08 | 37.7M |
| June 13, 2025 | 6.3 | 6.16 | 6.16 | 6.34 | 6.16 | 50.89M |
| June 12, 2025 | 6.33 | 6.33 | 6.33 | 6.41 | 6.31 | 55.12M |
| June 11, 2025 | 6.36 | 6.47 | 6.47 | 6.55 | 6.32 | 78.99M |
| June 10, 2025 | 6.33 | 6.33 | 6.33 | 6.41 | 6.23 | 51.78M |
| June 09, 2025 | 6.32 | 6.37 | 6.37 | 6.37 | 6.31 | 39.05M |
| June 06, 2025 | 6.47 | 6.32 | 6.32 | 6.5 | 6.3 | 84.66M |
| June 05, 2025 | 6.65 | 6.53 | 6.53 | 6.74 | 6.48 | 76.8M |
| June 04, 2025 | 6.6 | 6.59 | 6.59 | 6.6 | 6.44 | 85.7M |
| June 03, 2025 | 6.55 | 6.63 | 6.63 | 6.82 | 6.55 | 118.98M |
| May 30, 2025 | 6.75 | 6.66 | 6.66 | 7 | 6.65 | 164.87M |
| May 29, 2025 | 6.51 | 6.87 | 6.87 | 7.15 | 6.51 | 262.24M |
| May 28, 2025 | 6.57 | 6.51 | 6.51 | 6.75 | 6.45 | 100.77M |
| May 27, 2025 | 6.59 | 6.41 | 6.41 | 6.59 | 6.36 | 86.02M |
| May 26, 2025 | 6.3 | 6.58 | 6.58 | 6.9 | 6.15 | 141.44M |