6.32
+0.04(+0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 5.36 | 5.29 | 5.29 | 5.37 | 5.2 | 5.6M |
| June 12, 2025 | 5.39 | 5.35 | 5.35 | 5.4 | 5.29 | 4.12M |
| June 11, 2025 | 5.35 | 5.39 | 5.39 | 5.43 | 5.34 | 3.92M |
| June 10, 2025 | 5.45 | 5.38 | 5.38 | 5.47 | 5.28 | 5.74M |
| June 09, 2025 | 5.37 | 5.42 | 5.42 | 5.43 | 5.31 | 4.85M |
| June 06, 2025 | 5.31 | 5.33 | 5.33 | 5.33 | 5.27 | 2.98M |
| June 05, 2025 | 5.37 | 5.3 | 5.3 | 5.44 | 5.24 | 5.46M |
| June 04, 2025 | 5.35 | 5.36 | 5.36 | 5.39 | 5.31 | 5.03M |
| June 03, 2025 | 5.17 | 5.35 | 5.35 | 5.4 | 5.17 | 10.87M |
| May 30, 2025 | 5.26 | 5.18 | 5.18 | 5.36 | 5.15 | 5.93M |
| May 29, 2025 | 5.19 | 5.3 | 5.3 | 5.32 | 5.13 | 5.64M |
| May 28, 2025 | 5.28 | 5.21 | 5.21 | 5.32 | 5.17 | 5.91M |
| May 27, 2025 | 5.23 | 5.31 | 5.31 | 5.32 | 5.2 | 5.64M |
| May 26, 2025 | 5.15 | 5.23 | 5.23 | 5.25 | 5.08 | 5.46M |