6.19
+0.04(+0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.09 | 6.15 | 6.15 | 6.15 | 6.07 | 24.59M |
| August 15, 2025 | 6.01 | 6.06 | 6.06 | 6.07 | 6 | 12.16M |
| August 14, 2025 | 6.1 | 6.01 | 6.01 | 6.13 | 6 | 18.3M |
| August 13, 2025 | 6.14 | 6.12 | 6.12 | 6.18 | 6.1 | 17.94M |
| August 12, 2025 | 6.14 | 6.14 | 6.14 | 6.16 | 6.09 | 15M |
| August 11, 2025 | 6.18 | 6.15 | 6.15 | 6.18 | 6.12 | 16.57M |
| August 08, 2025 | 6.1 | 6.14 | 6.14 | 6.18 | 6.07 | 25.31M |
| August 07, 2025 | 6.12 | 6.11 | 6.11 | 6.13 | 6.07 | 13.52M |
| August 06, 2025 | 6.08 | 6.11 | 6.11 | 6.11 | 6.05 | 13.74M |
| August 05, 2025 | 6.09 | 6.09 | 6.09 | 6.1 | 6.06 | 13.58M |
| August 04, 2025 | 5.98 | 6.09 | 6.09 | 6.11 | 5.93 | 19.33M |
| August 01, 2025 | 5.94 | 6 | 6 | 6.02 | 5.93 | 12.35M |
| July 31, 2025 | 6.03 | 5.93 | 5.93 | 6.03 | 5.91 | 16.89M |
| July 30, 2025 | 6.05 | 6.03 | 6.03 | 6.1 | 5.99 | 17.73M |
| July 29, 2025 | 6.08 | 6.05 | 6.05 | 6.09 | 5.96 | 21.26M |
| July 28, 2025 | 6.12 | 6.09 | 6.09 | 6.12 | 6.06 | 25.4M |
| July 25, 2025 | 6.13 | 6.16 | 6.16 | 6.28 | 6.12 | 44.01M |
| July 24, 2025 | 6.05 | 6.12 | 6.12 | 6.12 | 6.05 | 17.84M |
| July 23, 2025 | 6.18 | 6.06 | 6.06 | 6.19 | 6.05 | 25.08M |
| July 22, 2025 | 6.13 | 6.18 | 6.18 | 6.19 | 6.06 | 30.72M |
| July 21, 2025 | 6.06 | 6.14 | 6.14 | 6.16 | 6.06 | 24.76M |
| July 18, 2025 | 6.04 | 6.06 | 6.06 | 6.08 | 6.02 | 17.24M |
| July 17, 2025 | 6.04 | 6.04 | 6.04 | 6.05 | 6 | 13.13M |
| July 16, 2025 | 5.99 | 6.03 | 6.03 | 6.07 | 5.98 | 14.03M |
| July 15, 2025 | 6.14 | 6 | 6 | 6.15 | 5.95 | 34.6M |
| July 14, 2025 | 6.16 | 6.14 | 6.14 | 6.22 | 6.13 | 22.45M |
| July 11, 2025 | 6.19 | 6.17 | 6.17 | 6.19 | 6.11 | 26.22M |
| July 10, 2025 | 6.12 | 6.19 | 6.19 | 6.23 | 6.12 | 26.35M |
| July 09, 2025 | 6.23 | 6.16 | 6.16 | 6.25 | 6.12 | 33.53M |
| July 08, 2025 | 6.19 | 6.22 | 6.22 | 6.23 | 6.16 | 22.98M |
| July 07, 2025 | 6.14 | 6.22 | 6.22 | 6.22 | 6.06 | 27.36M |
| July 04, 2025 | 6.25 | 6.13 | 6.13 | 6.25 | 6.11 | 41.14M |
| July 03, 2025 | 6.34 | 6.26 | 6.26 | 6.34 | 6.22 | 43.27M |
| July 02, 2025 | 6.31 | 6.35 | 6.35 | 6.42 | 6.28 | 48.45M |
| July 01, 2025 | 6.42 | 6.36 | 6.36 | 6.43 | 6.21 | 56.28M |
| June 30, 2025 | 6.26 | 6.37 | 6.37 | 6.37 | 6.21 | 57.16M |
| June 27, 2025 | 6.38 | 6.28 | 6.28 | 6.47 | 6.28 | 69.97M |
| June 26, 2025 | 6.3 | 6.6 | 6.6 | 6.61 | 6.2 | 110.38M |
| June 25, 2025 | 6.31 | 6.44 | 6.44 | 6.87 | 6.28 | 145.17M |
| June 24, 2025 | 6.98 | 6.98 | 6.98 | 7.15 | 6.98 | 102.27M |
| June 23, 2025 | 7.21 | 7.76 | 7.76 | 7.96 | 6.97 | 157.75M |
| June 20, 2025 | 7.81 | 7.34 | 7.34 | 7.93 | 7.34 | 114.84M |
| June 19, 2025 | 7.03 | 8.15 | 8.15 | 8.44 | 7.03 | 201.46M |
| June 18, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 44.38M |
| June 17, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.65 | 99.86M |
| June 16, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 7.3M |
| June 13, 2025 | 5.58 | 5.76 | 5.76 | 5.76 | 5.55 | 42.68M |
| June 12, 2025 | 5.2 | 5.24 | 5.24 | 5.28 | 5.12 | 16M |
| June 11, 2025 | 5.16 | 5.17 | 5.17 | 5.2 | 5.13 | 8.05M |
| June 10, 2025 | 5.17 | 5.17 | 5.17 | 5.25 | 5.07 | 12.67M |
| June 09, 2025 | 5.18 | 5.18 | 5.18 | 5.21 | 5.14 | 6.28M |
| June 06, 2025 | 5.16 | 5.17 | 5.17 | 5.23 | 5.11 | 7.82M |
| June 05, 2025 | 5.16 | 5.15 | 5.15 | 5.17 | 5.1 | 5.46M |
| June 04, 2025 | 5.05 | 5.14 | 5.14 | 5.14 | 5.05 | 7.46M |
| June 03, 2025 | 4.98 | 5.06 | 5.06 | 5.1 | 4.98 | 5.06M |
| May 30, 2025 | 5.12 | 5.02 | 5.02 | 5.15 | 5.01 | 8.81M |
| May 29, 2025 | 5.09 | 5.13 | 5.13 | 5.17 | 5.04 | 7.74M |
| May 28, 2025 | 5.19 | 5.11 | 5.11 | 5.23 | 5.1 | 8.18M |
| May 27, 2025 | 5.14 | 5.2 | 5.2 | 5.21 | 5.08 | 9.73M |
| May 26, 2025 | 5.14 | 5.16 | 5.16 | 5.2 | 5.07 | 8.95M |