6.56
+0.32(+5.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.1 | 6.24 | 6.24 | 6.24 | 6.06 | 8.81M |
| September 04, 2025 | 6.06 | 6.1 | 6.1 | 6.2 | 6.02 | 9.85M |
| September 03, 2025 | 6.14 | 6.04 | 6.04 | 6.17 | 6 | 9M |
| September 02, 2025 | 6.21 | 6.14 | 6.14 | 6.21 | 6.08 | 8.46M |
| September 01, 2025 | 6.13 | 6.23 | 6.23 | 6.29 | 6.08 | 10.16M |
| August 29, 2025 | 6.26 | 6.13 | 6.13 | 6.29 | 6.12 | 11.24M |
| August 28, 2025 | 6.38 | 6.25 | 6.25 | 6.44 | 6.06 | 20.32M |
| August 27, 2025 | 6.41 | 6.38 | 6.38 | 6.64 | 6.38 | 26.64M |
| August 26, 2025 | 6.38 | 6.38 | 6.38 | 6.42 | 6.34 | 9.19M |
| August 25, 2025 | 6.43 | 6.39 | 6.39 | 6.47 | 6.37 | 11.22M |
| August 22, 2025 | 6.47 | 6.43 | 6.43 | 6.47 | 6.38 | 8.22M |
| August 21, 2025 | 6.45 | 6.45 | 6.45 | 6.48 | 6.4 | 10.22M |
| August 20, 2025 | 6.39 | 6.44 | 6.44 | 6.45 | 6.36 | 12.11M |
| August 19, 2025 | 6.25 | 6.41 | 6.41 | 6.42 | 6.24 | 14.66M |
| August 18, 2025 | 6.25 | 6.28 | 6.28 | 6.28 | 6.21 | 9.14M |
| August 15, 2025 | 6.18 | 6.24 | 6.24 | 6.25 | 6.17 | 7.04M |
| August 14, 2025 | 6.31 | 6.2 | 6.2 | 6.34 | 6.2 | 10.77M |
| August 13, 2025 | 6.35 | 6.31 | 6.31 | 6.37 | 6.29 | 8.23M |
| August 12, 2025 | 6.38 | 6.34 | 6.34 | 6.42 | 6.3 | 9.17M |
| August 11, 2025 | 6.26 | 6.4 | 6.4 | 6.4 | 6.24 | 13.66M |
| August 08, 2025 | 6.24 | 6.26 | 6.26 | 6.28 | 6.21 | 7.48M |
| August 07, 2025 | 6.3 | 6.26 | 6.26 | 6.3 | 6.24 | 7M |
| August 06, 2025 | 6.33 | 6.29 | 6.29 | 6.33 | 6.22 | 8.74M |
| August 05, 2025 | 6.3 | 6.3 | 6.3 | 6.31 | 6.25 | 8.26M |
| August 04, 2025 | 6.21 | 6.29 | 6.29 | 6.29 | 6.14 | 7.72M |
| August 01, 2025 | 6.21 | 6.23 | 6.23 | 6.26 | 6.2 | 8.59M |
| July 31, 2025 | 6.29 | 6.21 | 6.21 | 6.32 | 6.19 | 9.78M |
| July 30, 2025 | 6.34 | 6.27 | 6.27 | 6.36 | 6.23 | 11.46M |
| July 29, 2025 | 6.4 | 6.34 | 6.34 | 6.44 | 6.28 | 12.94M |
| July 28, 2025 | 6.38 | 6.39 | 6.39 | 6.43 | 6.35 | 11.83M |
| July 25, 2025 | 6.46 | 6.38 | 6.38 | 6.46 | 6.34 | 17.96M |
| July 24, 2025 | 6.52 | 6.46 | 6.46 | 6.54 | 6.4 | 24.46M |
| July 23, 2025 | 6.62 | 6.52 | 6.52 | 6.79 | 6.48 | 43.51M |
| July 22, 2025 | 6.9 | 6.84 | 6.84 | 7.15 | 6.84 | 64.85M |
| July 21, 2025 | 7.6 | 7.6 | 7.6 | 8.42 | 7.32 | 92.5M |
| July 18, 2025 | 7.1 | 7.74 | 7.74 | 7.74 | 6.64 | 77.44M |
| July 17, 2025 | 7 | 7.04 | 7.04 | 7.04 | 7 | 16.07M |
| July 16, 2025 | 5.85 | 6.4 | 6.4 | 6.4 | 5.76 | 20.51M |
| July 15, 2025 | 5.96 | 5.82 | 5.82 | 6.01 | 5.72 | 24.53M |
| July 14, 2025 | 5.98 | 6.13 | 6.13 | 6.26 | 5.83 | 32.74M |
| July 11, 2025 | 5.67 | 5.72 | 5.72 | 5.74 | 5.64 | 6.01M |
| July 10, 2025 | 5.66 | 5.7 | 5.7 | 5.74 | 5.61 | 7.98M |
| July 09, 2025 | 5.62 | 5.61 | 5.61 | 5.65 | 5.55 | 5.7M |
| July 08, 2025 | 5.56 | 5.58 | 5.58 | 5.6 | 5.51 | 5.63M |
| July 07, 2025 | 5.56 | 5.54 | 5.54 | 5.58 | 5.43 | 5.4M |
| July 04, 2025 | 5.61 | 5.49 | 5.49 | 5.63 | 5.48 | 7.7M |
| July 03, 2025 | 5.49 | 5.58 | 5.58 | 5.61 | 5.47 | 6.22M |
| July 02, 2025 | 5.5 | 5.48 | 5.48 | 5.5 | 5.42 | 3.72M |
| July 01, 2025 | 5.49 | 5.48 | 5.48 | 5.5 | 5.41 | 4.21M |
| June 30, 2025 | 5.53 | 5.46 | 5.46 | 5.54 | 5.45 | 3.69M |
| June 27, 2025 | 5.39 | 5.48 | 5.48 | 5.58 | 5.39 | 6.51M |
| June 26, 2025 | 5.54 | 5.41 | 5.41 | 5.54 | 5.38 | 4.76M |
| June 25, 2025 | 5.48 | 5.44 | 5.44 | 5.48 | 5.35 | 6.11M |
| June 24, 2025 | 5.26 | 5.44 | 5.44 | 5.45 | 5.25 | 8.41M |
| June 23, 2025 | 5.14 | 5.25 | 5.25 | 5.26 | 5.1 | 5.35M |
| June 20, 2025 | 5.14 | 5.12 | 5.12 | 5.21 | 5.1 | 3.73M |
| June 19, 2025 | 5.23 | 5.14 | 5.14 | 5.26 | 5.08 | 5.95M |
| June 18, 2025 | 5.39 | 5.26 | 5.26 | 5.39 | 5.22 | 5.8M |
| June 17, 2025 | 5.28 | 5.39 | 5.39 | 5.44 | 5.28 | 8.68M |
| June 16, 2025 | 5.22 | 5.26 | 5.26 | 5.3 | 5.21 | 4.15M |