6.15
+0.05(+0.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.08 | 6.1 | 6.1 | 6.11 | 6.05 | 15.11M |
| September 04, 2025 | 6.07 | 6.08 | 6.08 | 6.1 | 6.04 | 21.81M |
| September 03, 2025 | 6.1 | 6.07 | 6.07 | 6.12 | 6.06 | 17.66M |
| September 02, 2025 | 6.12 | 6.09 | 6.09 | 6.14 | 6.07 | 21.48M |
| September 01, 2025 | 6.2 | 6.12 | 6.12 | 6.21 | 6.1 | 39.89M |
| August 29, 2025 | 6.25 | 6.2 | 6.2 | 6.3 | 6.17 | 56.45M |
| August 28, 2025 | 6.39 | 6.39 | 6.39 | 6.43 | 6.3 | 29.96M |
| August 27, 2025 | 6.48 | 6.39 | 6.39 | 6.55 | 6.38 | 32.61M |
| August 26, 2025 | 6.43 | 6.48 | 6.48 | 6.48 | 6.39 | 30.25M |
| August 25, 2025 | 6.36 | 6.45 | 6.45 | 6.45 | 6.34 | 39.02M |
| August 22, 2025 | 6.34 | 6.35 | 6.35 | 6.35 | 6.3 | 21.66M |
| August 21, 2025 | 6.31 | 6.34 | 6.34 | 6.35 | 6.3 | 21.58M |
| August 20, 2025 | 6.27 | 6.31 | 6.31 | 6.31 | 6.26 | 16.87M |
| August 19, 2025 | 6.28 | 6.28 | 6.28 | 6.3 | 6.25 | 16.84M |
| August 18, 2025 | 6.29 | 6.28 | 6.28 | 6.31 | 6.27 | 21.54M |
| August 15, 2025 | 6.19 | 6.27 | 6.27 | 6.28 | 6.19 | 18.71M |
| August 14, 2025 | 6.27 | 6.21 | 6.21 | 6.3 | 6.2 | 24.19M |
| August 13, 2025 | 6.28 | 6.27 | 6.27 | 6.28 | 6.24 | 19.59M |
| August 12, 2025 | 6.28 | 6.27 | 6.27 | 6.3 | 6.25 | 21.02M |
| August 11, 2025 | 6.28 | 6.28 | 6.28 | 6.3 | 6.26 | 15.4M |
| August 08, 2025 | 6.26 | 6.28 | 6.28 | 6.3 | 6.26 | 15.15M |
| August 07, 2025 | 6.28 | 6.27 | 6.27 | 6.3 | 6.25 | 17.16M |
| August 06, 2025 | 6.31 | 6.28 | 6.28 | 6.32 | 6.26 | 15.84M |
| August 05, 2025 | 6.3 | 6.31 | 6.31 | 6.32 | 6.28 | 12.13M |
| August 04, 2025 | 6.28 | 6.3 | 6.3 | 6.32 | 6.25 | 15.27M |
| August 01, 2025 | 6.3 | 6.3 | 6.3 | 6.37 | 6.27 | 15.64M |
| July 31, 2025 | 6.38 | 6.3 | 6.3 | 6.39 | 6.28 | 20.63M |
| July 30, 2025 | 6.38 | 6.4 | 6.4 | 6.44 | 6.36 | 12.28M |
| July 29, 2025 | 6.45 | 6.41 | 6.41 | 6.47 | 6.35 | 16.16M |
| July 28, 2025 | 6.48 | 6.45 | 6.45 | 6.49 | 6.42 | 15.38M |
| July 25, 2025 | 6.43 | 6.48 | 6.48 | 6.6 | 6.41 | 40.37M |
| July 24, 2025 | 6.36 | 6.42 | 6.42 | 6.42 | 6.33 | 22.28M |
| July 23, 2025 | 6.38 | 6.36 | 6.36 | 6.43 | 6.34 | 19.31M |
| July 22, 2025 | 6.36 | 6.37 | 6.37 | 6.37 | 6.3 | 20.11M |
| July 21, 2025 | 6.28 | 6.35 | 6.35 | 6.36 | 6.27 | 17.99M |
| July 18, 2025 | 6.29 | 6.28 | 6.28 | 6.3 | 6.26 | 10.01M |
| July 17, 2025 | 6.3 | 6.28 | 6.28 | 6.31 | 6.25 | 12.57M |
| July 16, 2025 | 6.3 | 6.28 | 6.28 | 6.32 | 6.26 | 11.43M |
| July 15, 2025 | 6.34 | 6.3 | 6.3 | 6.36 | 6.25 | 18.17M |
| July 14, 2025 | 6.31 | 6.35 | 6.35 | 6.36 | 6.3 | 18.67M |
| July 11, 2025 | 6.31 | 6.31 | 6.31 | 6.35 | 6.29 | 22.49M |
| July 10, 2025 | 6.24 | 6.32 | 6.32 | 6.33 | 6.21 | 27.44M |
| July 09, 2025 | 6.19 | 6.22 | 6.22 | 6.26 | 6.17 | 18.43M |
| July 08, 2025 | 6.14 | 6.18 | 6.18 | 6.19 | 6.13 | 15.32M |
| July 07, 2025 | 6.12 | 6.13 | 6.13 | 6.14 | 6.11 | 11.95M |
| July 04, 2025 | 6.12 | 6.11 | 6.11 | 6.14 | 6.09 | 17.25M |
| July 03, 2025 | 6.12 | 6.1 | 6.1 | 6.13 | 6.09 | 11.91M |
| July 02, 2025 | 6.09 | 6.12 | 6.12 | 6.14 | 6.08 | 19.49M |
| July 01, 2025 | 6.07 | 6.07 | 6.07 | 6.09 | 6.05 | 14.23M |
| June 30, 2025 | 6.08 | 6.05 | 6.05 | 6.11 | 6.05 | 19.89M |
| June 27, 2025 | 6.1 | 6.07 | 6.07 | 6.12 | 6.05 | 20.83M |
| June 26, 2025 | 6.24 | 6.24 | 6.07 | 6.31 | 6.23 | 21.01M |
| June 25, 2025 | 6.18 | 6.24 | 6.07 | 6.25 | 6.16 | 20.52M |
| June 24, 2025 | 6.16 | 6.17 | 6 | 6.19 | 6.14 | 15.49M |
| June 23, 2025 | 6.08 | 6.16 | 6.16 | 6.17 | 6.04 | 14.9M |
| June 20, 2025 | 6.1 | 6.07 | 6.07 | 6.13 | 6.07 | 16.3M |
| June 19, 2025 | 6.16 | 6.08 | 6.08 | 6.17 | 6.07 | 18.37M |
| June 18, 2025 | 6.22 | 6.15 | 6.15 | 6.23 | 6.14 | 25.51M |
| June 17, 2025 | 6.25 | 6.22 | 6.22 | 6.26 | 6.2 | 19.13M |
| June 16, 2025 | 6.28 | 6.23 | 6.23 | 6.32 | 6.23 | 33.18M |