6.26
+0.05(+0.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 6.19 | 6.27 | 6.27 | 6.31 | 6.19 | 16.2M |
| September 05, 2025 | 6.14 | 6.21 | 6.21 | 6.22 | 6.05 | 15.8M |
| September 04, 2025 | 6.13 | 6.15 | 6.15 | 6.17 | 6.08 | 14.78M |
| September 03, 2025 | 6.28 | 6.15 | 6.15 | 6.34 | 6.12 | 15.08M |
| September 02, 2025 | 6.24 | 6.24 | 6.24 | 6.28 | 6.18 | 17.51M |
| September 01, 2025 | 6.09 | 6.24 | 6.24 | 6.26 | 6.08 | 19.24M |
| August 29, 2025 | 6.2 | 6.11 | 6.11 | 6.26 | 6.1 | 20.02M |
| August 28, 2025 | 6.06 | 6.19 | 6.19 | 6.25 | 6.03 | 25.27M |
| August 27, 2025 | 6.13 | 6.07 | 6.07 | 6.16 | 6.06 | 22.16M |
| August 26, 2025 | 6.18 | 6.17 | 6.17 | 6.22 | 6.05 | 33.63M |
| August 25, 2025 | 6.12 | 6.27 | 6.27 | 6.35 | 6.06 | 30.73M |
| August 22, 2025 | 6 | 6.09 | 6.09 | 6.1 | 5.96 | 20.94M |
| August 21, 2025 | 5.89 | 5.99 | 5.99 | 6.04 | 5.88 | 21.15M |
| August 20, 2025 | 5.78 | 5.89 | 5.89 | 5.89 | 5.78 | 13.86M |
| August 19, 2025 | 5.8 | 5.81 | 5.81 | 5.82 | 5.79 | 8.16M |
| August 18, 2025 | 5.79 | 5.8 | 5.8 | 5.85 | 5.78 | 9.83M |
| August 15, 2025 | 5.74 | 5.8 | 5.8 | 5.82 | 5.72 | 11.91M |
| August 14, 2025 | 5.81 | 5.74 | 5.74 | 5.87 | 5.73 | 13.4M |
| August 13, 2025 | 5.81 | 5.82 | 5.82 | 5.86 | 5.77 | 15.17M |
| August 12, 2025 | 5.8 | 5.85 | 5.85 | 5.98 | 5.77 | 20.6M |
| August 11, 2025 | 5.74 | 5.79 | 5.79 | 5.8 | 5.71 | 10.73M |
| August 08, 2025 | 5.73 | 5.73 | 5.73 | 5.76 | 5.7 | 8.78M |
| August 07, 2025 | 5.73 | 5.73 | 5.73 | 5.78 | 5.71 | 10.23M |
| August 06, 2025 | 5.77 | 5.73 | 5.73 | 5.79 | 5.72 | 9.55M |
| August 05, 2025 | 5.81 | 5.78 | 5.78 | 5.82 | 5.76 | 7.55M |
| August 04, 2025 | 5.77 | 5.8 | 5.8 | 5.82 | 5.74 | 8.13M |
| August 01, 2025 | 5.77 | 5.78 | 5.78 | 5.82 | 5.76 | 10.8M |
| July 31, 2025 | 5.8 | 5.76 | 5.76 | 5.83 | 5.73 | 13.73M |
| July 30, 2025 | 5.8 | 5.82 | 5.82 | 5.84 | 5.76 | 9.9M |
| July 29, 2025 | 5.85 | 5.8 | 5.8 | 5.87 | 5.76 | 9.64M |
| July 28, 2025 | 5.88 | 5.84 | 5.84 | 5.89 | 5.8 | 11.23M |
| July 25, 2025 | 5.99 | 5.88 | 5.88 | 6.01 | 5.87 | 15.59M |
| July 24, 2025 | 5.76 | 6 | 6 | 6.03 | 5.76 | 27.21M |
| July 23, 2025 | 5.79 | 5.77 | 5.77 | 5.85 | 5.76 | 11.48M |
| July 22, 2025 | 5.77 | 5.79 | 5.79 | 5.8 | 5.71 | 10.95M |
| July 21, 2025 | 5.65 | 5.75 | 5.75 | 5.87 | 5.64 | 20.73M |
| July 18, 2025 | 5.6 | 5.64 | 5.64 | 5.64 | 5.58 | 6.27M |
| July 17, 2025 | 5.58 | 5.59 | 5.59 | 5.67 | 5.57 | 11.57M |
| July 16, 2025 | 5.54 | 5.57 | 5.57 | 5.58 | 5.52 | 6.42M |
| July 15, 2025 | 5.62 | 5.54 | 5.54 | 5.64 | 5.52 | 10.99M |
| July 14, 2025 | 5.65 | 5.62 | 5.62 | 5.7 | 5.62 | 10M |
| July 11, 2025 | 5.63 | 5.65 | 5.65 | 5.68 | 5.6 | 11.64M |
| July 10, 2025 | 5.58 | 5.63 | 5.63 | 5.64 | 5.56 | 7.42M |
| July 09, 2025 | 5.55 | 5.58 | 5.58 | 5.6 | 5.53 | 8.98M |
| July 08, 2025 | 5.51 | 5.55 | 5.55 | 5.56 | 5.51 | 8.32M |
| July 07, 2025 | 5.51 | 5.52 | 5.52 | 5.54 | 5.5 | 5.66M |
| July 04, 2025 | 5.53 | 5.51 | 5.51 | 5.55 | 5.49 | 10.42M |
| July 03, 2025 | 5.54 | 5.51 | 5.51 | 5.56 | 5.51 | 8.05M |
| July 02, 2025 | 5.52 | 5.54 | 5.54 | 5.55 | 5.5 | 8.42M |
| July 01, 2025 | 5.56 | 5.51 | 5.51 | 5.57 | 5.5 | 9.49M |
| June 30, 2025 | 5.61 | 5.55 | 5.55 | 5.61 | 5.54 | 11.98M |
| June 27, 2025 | 5.61 | 5.61 | 5.61 | 5.68 | 5.57 | 12.59M |
| June 26, 2025 | 5.49 | 5.58 | 5.58 | 5.64 | 5.49 | 16.57M |
| June 25, 2025 | 5.45 | 5.48 | 5.48 | 5.5 | 5.42 | 10.8M |
| June 24, 2025 | 5.42 | 5.44 | 5.44 | 5.46 | 5.41 | 11.91M |
| June 23, 2025 | 5.4 | 5.41 | 5.41 | 5.43 | 5.36 | 7.35M |
| June 20, 2025 | 5.42 | 5.39 | 5.39 | 5.45 | 5.39 | 7.68M |
| June 19, 2025 | 5.5 | 5.43 | 5.43 | 5.53 | 5.4 | 10.68M |
| June 18, 2025 | 5.61 | 5.52 | 5.52 | 5.61 | 5.5 | 12.18M |
| June 17, 2025 | 5.83 | 5.78 | 5.59 | 5.87 | 5.74 | 12.99M |