6.07
-0.03(-0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.05 | 6.1 | 6.1 | 6.13 | 6.02 | 63.3M |
| August 15, 2025 | 5.94 | 6.03 | 6.03 | 6.03 | 5.92 | 34.09M |
| August 14, 2025 | 6.04 | 5.94 | 5.94 | 6.1 | 5.94 | 58.12M |
| August 13, 2025 | 6.03 | 6.03 | 6.03 | 6.07 | 5.99 | 36.21M |
| August 12, 2025 | 6.04 | 6.03 | 6.03 | 6.05 | 6.01 | 29.59M |
| August 11, 2025 | 6.03 | 6.05 | 6.05 | 6.08 | 6.03 | 46.61M |
| August 08, 2025 | 6.02 | 6.03 | 6.03 | 6.03 | 5.98 | 33.74M |
| August 07, 2025 | 5.94 | 6.04 | 6.04 | 6.05 | 5.92 | 58.04M |
| August 06, 2025 | 5.93 | 5.94 | 5.94 | 5.95 | 5.88 | 26.28M |
| August 05, 2025 | 5.91 | 5.93 | 5.93 | 5.93 | 5.89 | 21.43M |
| August 04, 2025 | 5.88 | 5.91 | 5.91 | 5.91 | 5.87 | 22.83M |
| August 01, 2025 | 5.89 | 5.93 | 5.93 | 6 | 5.88 | 32.42M |
| July 31, 2025 | 5.96 | 5.89 | 5.89 | 5.98 | 5.86 | 40.02M |
| July 30, 2025 | 5.98 | 5.97 | 5.97 | 6.04 | 5.95 | 31.35M |
| July 29, 2025 | 5.99 | 6.01 | 6.01 | 6.01 | 5.92 | 32.77M |
| July 28, 2025 | 6.04 | 5.99 | 5.99 | 6.06 | 5.98 | 36.8M |
| July 25, 2025 | 6.09 | 6.06 | 6.06 | 6.12 | 6.02 | 48.79M |
| July 24, 2025 | 5.93 | 6.08 | 6.08 | 6.08 | 5.93 | 58.35M |
| July 23, 2025 | 6.06 | 6.01 | 6.01 | 6.15 | 5.99 | 86.12M |
| July 22, 2025 | 5.92 | 6.01 | 6.01 | 6.01 | 5.88 | 61.9M |
| July 21, 2025 | 5.83 | 5.92 | 5.92 | 5.92 | 5.82 | 46.26M |
| July 18, 2025 | 5.81 | 5.83 | 5.83 | 5.84 | 5.8 | 24.38M |
| July 17, 2025 | 5.8 | 5.83 | 5.83 | 5.88 | 5.78 | 31.05M |
| July 16, 2025 | 5.79 | 5.8 | 5.8 | 5.83 | 5.76 | 36.37M |
| July 15, 2025 | 5.94 | 5.79 | 5.79 | 5.95 | 5.78 | 55.17M |
| July 14, 2025 | 6.02 | 5.94 | 5.94 | 6.08 | 5.93 | 41.49M |
| July 11, 2025 | 5.96 | 5.97 | 5.97 | 6.02 | 5.92 | 53.69M |
| July 10, 2025 | 5.88 | 5.96 | 5.96 | 5.99 | 5.87 | 62.99M |
| July 09, 2025 | 5.88 | 5.89 | 5.89 | 5.96 | 5.86 | 43.59M |
| July 08, 2025 | 5.85 | 5.88 | 5.88 | 5.88 | 5.83 | 28.03M |
| July 07, 2025 | 5.85 | 5.85 | 5.85 | 5.87 | 5.8 | 18.48M |
| July 04, 2025 | 5.88 | 5.84 | 5.84 | 5.92 | 5.83 | 31.02M |
| July 03, 2025 | 5.89 | 5.89 | 5.89 | 5.94 | 5.86 | 34.37M |
| July 02, 2025 | 5.9 | 5.93 | 5.93 | 5.98 | 5.88 | 73.98M |
| July 01, 2025 | 5.86 | 5.85 | 5.85 | 5.87 | 5.81 | 29.78M |
| June 30, 2025 | 5.9 | 5.86 | 5.86 | 5.92 | 5.83 | 34.6M |
| June 27, 2025 | 5.76 | 5.88 | 5.88 | 5.99 | 5.75 | 74.98M |
| June 26, 2025 | 5.82 | 5.75 | 5.75 | 5.82 | 5.75 | 36.25M |
| June 25, 2025 | 5.77 | 5.82 | 5.82 | 5.85 | 5.75 | 41.95M |
| June 24, 2025 | 5.73 | 5.78 | 5.78 | 5.79 | 5.71 | 32.71M |
| June 23, 2025 | 5.65 | 5.75 | 5.75 | 5.75 | 5.64 | 27.16M |
| June 20, 2025 | 5.64 | 5.66 | 5.66 | 5.73 | 5.64 | 24.64M |
| June 19, 2025 | 5.75 | 5.66 | 5.66 | 5.79 | 5.65 | 38.24M |
| June 18, 2025 | 5.81 | 5.76 | 5.76 | 5.82 | 5.72 | 26.21M |
| June 17, 2025 | 5.76 | 5.8 | 5.8 | 5.81 | 5.73 | 35.72M |
| June 16, 2025 | 5.7 | 5.77 | 5.77 | 5.77 | 5.69 | 25.3M |
| June 13, 2025 | 5.77 | 5.72 | 5.72 | 5.78 | 5.71 | 33.58M |
| June 12, 2025 | 5.88 | 5.79 | 5.79 | 5.88 | 5.75 | 52.81M |
| June 11, 2025 | 5.86 | 5.87 | 5.87 | 5.94 | 5.84 | 50.96M |
| June 10, 2025 | 5.89 | 5.88 | 5.88 | 5.9 | 5.77 | 64.64M |
| June 09, 2025 | 5.9 | 5.91 | 5.91 | 5.93 | 5.87 | 44.63M |
| June 06, 2025 | 5.89 | 5.89 | 5.89 | 5.95 | 5.86 | 51.41M |
| June 05, 2025 | 6.07 | 5.91 | 5.91 | 6.08 | 5.85 | 88.54M |
| June 04, 2025 | 6.22 | 6.13 | 6.06 | 6.25 | 6.06 | 100.69M |
| June 03, 2025 | 6.3 | 6.2 | 6.13 | 6.35 | 6.08 | 173.95M |
| May 30, 2025 | 5.91 | 6.35 | 6.35 | 6.6 | 5.91 | 302.37M |
| May 29, 2025 | 5.66 | 6.07 | 6.07 | 6.2 | 5.66 | 264.92M |
| May 28, 2025 | 5.75 | 5.64 | 5.64 | 5.77 | 5.62 | 60.06M |
| May 27, 2025 | 5.73 | 5.75 | 5.75 | 5.8 | 5.71 | 28.44M |
| May 26, 2025 | 5.67 | 5.72 | 5.72 | 5.72 | 5.66 | 18.73M |