6.04
-0.06(-0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.99 | 6.1 | 6.1 | 6.24 | 5.85 | 32.9M |
| August 15, 2025 | 5.79 | 5.99 | 5.99 | 6.09 | 5.77 | 23.78M |
| August 14, 2025 | 5.96 | 5.81 | 5.81 | 5.99 | 5.8 | 12.79M |
| August 13, 2025 | 5.95 | 5.94 | 5.94 | 6.02 | 5.91 | 12.06M |
| August 12, 2025 | 5.93 | 5.92 | 5.92 | 5.97 | 5.91 | 7.74M |
| August 11, 2025 | 5.89 | 5.95 | 5.95 | 5.98 | 5.88 | 11.3M |
| August 08, 2025 | 5.9 | 5.88 | 5.88 | 5.9 | 5.83 | 7.22M |
| August 07, 2025 | 5.88 | 5.9 | 5.9 | 5.91 | 5.82 | 7.44M |
| August 06, 2025 | 5.86 | 5.87 | 5.87 | 5.92 | 5.81 | 7.13M |
| August 05, 2025 | 5.84 | 5.88 | 5.88 | 5.93 | 5.82 | 8.48M |
| August 04, 2025 | 5.86 | 5.84 | 5.8 | 5.87 | 5.79 | 7.49M |
| August 01, 2025 | 5.83 | 5.87 | 5.83 | 5.88 | 5.83 | 7.2M |
| July 31, 2025 | 6 | 5.83 | 5.79 | 6 | 5.8 | 14.16M |
| July 30, 2025 | 6.04 | 6.02 | 5.98 | 6.08 | 5.97 | 9.77M |
| July 29, 2025 | 6.09 | 6.06 | 6.02 | 6.09 | 5.97 | 12.6M |
| July 28, 2025 | 6.11 | 6.09 | 6.05 | 6.14 | 6.03 | 10.98M |
| July 25, 2025 | 6.11 | 6.12 | 6.12 | 6.16 | 6.07 | 11.8M |
| July 24, 2025 | 6.07 | 6.11 | 6.11 | 6.15 | 6.06 | 14.41M |
| July 23, 2025 | 6.15 | 6.1 | 6.1 | 6.23 | 6.08 | 15.78M |
| July 22, 2025 | 6.2 | 6.15 | 6.15 | 6.22 | 6.06 | 14.4M |
| July 21, 2025 | 6.12 | 6.15 | 6.15 | 6.18 | 6.09 | 13.74M |
| July 18, 2025 | 6.15 | 6.1 | 6.1 | 6.16 | 6.05 | 16.1M |
| July 17, 2025 | 6.19 | 6.14 | 6.14 | 6.29 | 6.12 | 19.81M |
| July 16, 2025 | 6.2 | 6.2 | 6.2 | 6.38 | 6.1 | 29.28M |
| July 15, 2025 | 6.19 | 6.27 | 6.27 | 6.39 | 5.99 | 38.79M |
| July 14, 2025 | 6.47 | 6.19 | 6.19 | 6.53 | 6.16 | 39.67M |
| July 11, 2025 | 6.22 | 6.55 | 6.55 | 6.69 | 6.22 | 47.53M |
| July 10, 2025 | 6.06 | 6.23 | 6.23 | 6.27 | 6.03 | 27.89M |
| July 09, 2025 | 5.96 | 6.08 | 6.08 | 6.18 | 5.92 | 26.95M |
| July 08, 2025 | 5.93 | 5.96 | 5.96 | 5.98 | 5.87 | 12.53M |
| July 07, 2025 | 5.73 | 5.92 | 5.92 | 5.98 | 5.73 | 15.89M |
| July 04, 2025 | 5.81 | 5.78 | 5.78 | 5.87 | 5.73 | 11.37M |
| July 03, 2025 | 5.81 | 5.8 | 5.8 | 5.89 | 5.77 | 9.22M |
| July 02, 2025 | 5.78 | 5.8 | 5.8 | 5.82 | 5.74 | 9.23M |
| July 01, 2025 | 5.86 | 5.79 | 5.79 | 5.87 | 5.74 | 11.71M |
| June 30, 2025 | 5.9 | 5.86 | 5.86 | 5.93 | 5.82 | 13.45M |
| June 27, 2025 | 5.88 | 5.91 | 5.91 | 6.02 | 5.82 | 20.43M |
| June 26, 2025 | 5.92 | 5.8 | 5.8 | 5.96 | 5.75 | 35.76M |
| June 25, 2025 | 5.49 | 5.93 | 5.93 | 6.04 | 5.47 | 59M |
| June 24, 2025 | 5.38 | 5.49 | 5.49 | 5.54 | 5.36 | 15.03M |
| June 23, 2025 | 5.35 | 5.38 | 5.38 | 5.4 | 5.28 | 12.7M |
| June 20, 2025 | 5.53 | 5.37 | 5.37 | 5.55 | 5.37 | 17.76M |
| June 19, 2025 | 5.86 | 5.43 | 5.43 | 5.88 | 5.43 | 36.12M |
| June 18, 2025 | 6.38 | 5.74 | 5.74 | 6.41 | 5.72 | 54.01M |
| June 17, 2025 | 6.16 | 6.36 | 6.36 | 6.65 | 6.16 | 59.1M |
| June 16, 2025 | 5.73 | 6.08 | 6.08 | 6.18 | 5.72 | 38.69M |
| June 13, 2025 | 5.91 | 5.73 | 5.73 | 5.93 | 5.71 | 24.45M |
| June 12, 2025 | 5.73 | 6.01 | 6.01 | 6.1 | 5.72 | 34.19M |
| June 11, 2025 | 5.7 | 5.75 | 5.75 | 5.8 | 5.62 | 13.28M |
| June 10, 2025 | 5.75 | 5.72 | 5.72 | 5.82 | 5.66 | 16.81M |
| June 09, 2025 | 5.68 | 5.75 | 5.75 | 5.87 | 5.61 | 25.55M |
| June 06, 2025 | 5.71 | 5.67 | 5.67 | 5.8 | 5.62 | 26.31M |
| June 05, 2025 | 5.71 | 5.71 | 5.71 | 5.9 | 5.63 | 52.65M |
| June 04, 2025 | 5.47 | 5.82 | 5.82 | 6.05 | 5.47 | 70.54M |
| June 03, 2025 | 5.31 | 5.5 | 5.5 | 5.64 | 5.3 | 22.53M |
| May 30, 2025 | 5.33 | 5.38 | 5.38 | 5.6 | 5.32 | 16.17M |
| May 29, 2025 | 5.29 | 5.33 | 5.33 | 5.35 | 5.26 | 4.75M |
| May 28, 2025 | 5.3 | 5.3 | 5.3 | 5.33 | 5.25 | 3.93M |
| May 27, 2025 | 5.21 | 5.3 | 5.3 | 5.32 | 5.21 | 4.9M |
| May 26, 2025 | 5.19 | 5.23 | 5.23 | 5.27 | 5.16 | 3.73M |