6.49
+0.35(+5.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6.05 | 6.18 | 6.18 | 6.2 | 6.03 | 58.98M |
| August 14, 2025 | 6.5 | 6.15 | 6.15 | 6.58 | 6.09 | 97.16M |
| August 13, 2025 | 6.61 | 6.38 | 6.38 | 6.73 | 6.36 | 106.09M |
| August 12, 2025 | 6.65 | 6.55 | 6.55 | 6.95 | 6.55 | 115.79M |
| August 11, 2025 | 6.45 | 6.74 | 6.74 | 7 | 6.45 | 132.56M |
| August 08, 2025 | 6.31 | 6.69 | 6.69 | 6.89 | 6.31 | 167.05M |
| August 07, 2025 | 5.68 | 6.28 | 6.28 | 6.28 | 5.62 | 121.81M |
| August 06, 2025 | 6 | 5.71 | 5.71 | 6.04 | 5.59 | 123.23M |
| August 05, 2025 | 5.9 | 6.18 | 6.18 | 6.38 | 5.83 | 159.96M |
| August 04, 2025 | 5.67 | 6.12 | 6.12 | 6.12 | 5.62 | 122.12M |
| August 01, 2025 | 5.45 | 5.56 | 5.56 | 5.9 | 5.45 | 109.34M |
| July 31, 2025 | 5.78 | 5.7 | 5.7 | 6.12 | 5.49 | 207.91M |
| July 30, 2025 | 5.11 | 5.7 | 5.7 | 5.7 | 5.11 | 124.11M |
| July 29, 2025 | 4.89 | 5.18 | 5.18 | 5.37 | 4.86 | 138.96M |
| July 28, 2025 | 4.98 | 4.88 | 4.88 | 5.01 | 4.8 | 90.87M |
| July 25, 2025 | 4.6 | 5.05 | 5.05 | 5.05 | 4.59 | 99.12M |
| July 24, 2025 | 4.55 | 4.59 | 4.59 | 4.63 | 4.52 | 26.06M |
| July 23, 2025 | 4.44 | 4.54 | 4.54 | 4.64 | 4.41 | 41.28M |
| July 22, 2025 | 4.48 | 4.45 | 4.45 | 4.49 | 4.43 | 13.75M |
| July 21, 2025 | 4.47 | 4.46 | 4.46 | 4.49 | 4.43 | 16.91M |
| July 18, 2025 | 4.44 | 4.46 | 4.46 | 4.49 | 4.38 | 16.67M |
| July 17, 2025 | 4.42 | 4.44 | 4.44 | 4.47 | 4.4 | 12.86M |
| July 16, 2025 | 4.32 | 4.43 | 4.43 | 4.44 | 4.31 | 16.63M |
| July 15, 2025 | 4.41 | 4.33 | 4.33 | 4.42 | 4.28 | 19.45M |
| July 14, 2025 | 4.45 | 4.41 | 4.41 | 4.48 | 4.41 | 13.81M |
| July 11, 2025 | 4.38 | 4.46 | 4.46 | 4.48 | 4.37 | 17.43M |
| July 10, 2025 | 4.41 | 4.39 | 4.39 | 4.43 | 4.37 | 13.88M |
| July 09, 2025 | 4.45 | 4.41 | 4.41 | 4.45 | 4.4 | 13.97M |
| July 08, 2025 | 4.45 | 4.44 | 4.44 | 4.47 | 4.42 | 13.71M |
| July 07, 2025 | 4.51 | 4.45 | 4.45 | 4.51 | 4.43 | 14.44M |
| July 04, 2025 | 4.44 | 4.51 | 4.51 | 4.54 | 4.41 | 27.53M |
| July 03, 2025 | 4.43 | 4.45 | 4.45 | 4.48 | 4.39 | 17.55M |
| July 02, 2025 | 4.49 | 4.45 | 4.45 | 4.5 | 4.42 | 17.15M |
| July 01, 2025 | 4.48 | 4.5 | 4.5 | 4.5 | 4.42 | 28.79M |
| June 30, 2025 | 4.46 | 4.5 | 4.5 | 4.6 | 4.37 | 43.15M |
| June 27, 2025 | 4.59 | 4.44 | 4.44 | 4.79 | 4.4 | 68.9M |
| June 26, 2025 | 4.3 | 4.35 | 4.35 | 4.4 | 4.27 | 33.59M |
| June 25, 2025 | 4.28 | 4.29 | 4.29 | 4.3 | 4.23 | 21.01M |
| June 24, 2025 | 4.22 | 4.27 | 4.27 | 4.29 | 4.2 | 20.32M |
| June 23, 2025 | 4.13 | 4.2 | 4.2 | 4.21 | 4.08 | 15.98M |
| June 20, 2025 | 4.21 | 4.16 | 4.16 | 4.3 | 4.14 | 22.87M |
| June 19, 2025 | 4.3 | 4.21 | 4.21 | 4.3 | 4.16 | 22.3M |
| June 18, 2025 | 4.22 | 4.31 | 4.31 | 4.35 | 4.17 | 38.96M |
| June 17, 2025 | 4.14 | 4.26 | 4.26 | 4.41 | 4.1 | 42.52M |
| June 16, 2025 | 4.11 | 4.14 | 4.14 | 4.17 | 4.08 | 14.13M |
| June 13, 2025 | 4.23 | 4.11 | 4.11 | 4.23 | 4.09 | 23.74M |
| June 12, 2025 | 4.24 | 4.24 | 4.24 | 4.29 | 4.22 | 16.85M |
| June 11, 2025 | 4.25 | 4.25 | 4.25 | 4.32 | 4.23 | 19.41M |
| June 10, 2025 | 4.3 | 4.25 | 4.25 | 4.31 | 4.16 | 21.34M |
| June 09, 2025 | 4.28 | 4.29 | 4.29 | 4.36 | 4.24 | 29.67M |
| June 06, 2025 | 4.21 | 4.28 | 4.28 | 4.31 | 4.21 | 34.69M |
| June 05, 2025 | 4.26 | 4.23 | 4.23 | 4.32 | 4.19 | 36.42M |
| June 04, 2025 | 4.45 | 4.26 | 4.26 | 4.45 | 4.24 | 68.24M |
| June 03, 2025 | 3.93 | 4.35 | 4.35 | 4.35 | 3.92 | 58.54M |
| May 30, 2025 | 4.05 | 3.95 | 3.95 | 4.06 | 3.94 | 13.03M |
| May 29, 2025 | 3.96 | 4.05 | 4.05 | 4.05 | 3.93 | 15.89M |
| May 28, 2025 | 3.98 | 3.95 | 3.95 | 4.03 | 3.93 | 8.42M |
| May 27, 2025 | 3.99 | 3.99 | 3.99 | 4 | 3.92 | 10.04M |
| May 26, 2025 | 3.95 | 3.99 | 3.99 | 4.03 | 3.92 | 9.14M |
| May 23, 2025 | 4 | 3.94 | 3.94 | 4.03 | 3.94 | 11.61M |
