6.42
-0.03(-0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.47 | 6.45 | 6.45 | 6.48 | 6.43 | 45.78M |
| August 15, 2025 | 6.48 | 6.46 | 6.46 | 6.48 | 6.43 | 37.07M |
| August 14, 2025 | 6.7 | 6.69 | 6.47 | 6.72 | 6.66 | 47.23M |
| August 13, 2025 | 6.69 | 6.69 | 6.47 | 6.71 | 6.67 | 41.46M |
| August 12, 2025 | 6.72 | 6.68 | 6.46 | 6.73 | 6.67 | 28.88M |
| August 11, 2025 | 6.74 | 6.72 | 6.5 | 6.75 | 6.67 | 45.17M |
| August 08, 2025 | 6.63 | 6.71 | 6.71 | 6.8 | 6.62 | 72.28M |
| August 07, 2025 | 6.64 | 6.63 | 6.63 | 6.66 | 6.6 | 30.23M |
| August 06, 2025 | 6.69 | 6.64 | 6.64 | 6.69 | 6.61 | 42.67M |
| August 05, 2025 | 6.7 | 6.68 | 6.68 | 6.72 | 6.67 | 44.13M |
| August 04, 2025 | 6.61 | 6.68 | 6.68 | 6.69 | 6.61 | 37.73M |
| August 01, 2025 | 6.61 | 6.63 | 6.63 | 6.64 | 6.58 | 33.96M |
| July 31, 2025 | 6.67 | 6.61 | 6.61 | 6.69 | 6.59 | 50.73M |
| July 30, 2025 | 6.73 | 6.66 | 6.66 | 6.75 | 6.65 | 59.81M |
| July 29, 2025 | 6.75 | 6.77 | 6.77 | 6.78 | 6.64 | 99.85M |
| July 28, 2025 | 6.8 | 6.75 | 6.75 | 6.84 | 6.73 | 86.75M |
| July 25, 2025 | 7.12 | 6.79 | 6.79 | 7.12 | 6.79 | 193.47M |
| July 24, 2025 | 7.05 | 7.23 | 7.23 | 7.3 | 7.01 | 246.22M |
| July 23, 2025 | 7.78 | 7.23 | 7.23 | 8.17 | 7.2 | 435.51M |
| July 22, 2025 | 7.09 | 7.43 | 7.43 | 7.43 | 6.88 | 256.58M |
| July 21, 2025 | 6.78 | 6.75 | 6.75 | 6.84 | 6.57 | 154.73M |
| July 18, 2025 | 6.35 | 6.37 | 6.37 | 6.37 | 6.33 | 13.82M |
| July 17, 2025 | 6.3 | 6.34 | 6.34 | 6.36 | 6.29 | 15.88M |
| July 16, 2025 | 6.31 | 6.29 | 6.29 | 6.34 | 6.28 | 14.13M |
| July 15, 2025 | 6.4 | 6.3 | 6.3 | 6.4 | 6.29 | 23.06M |
| July 14, 2025 | 6.29 | 6.38 | 6.38 | 6.47 | 6.28 | 35.98M |
| July 11, 2025 | 6.31 | 6.28 | 6.28 | 6.36 | 6.27 | 30.94M |
| July 10, 2025 | 6.24 | 6.31 | 6.31 | 6.31 | 6.24 | 21.04M |
| July 09, 2025 | 6.2 | 6.24 | 6.24 | 6.26 | 6.19 | 24.43M |
| July 08, 2025 | 6.19 | 6.2 | 6.2 | 6.2 | 6.16 | 17.94M |
| July 07, 2025 | 6.18 | 6.19 | 6.19 | 6.19 | 6.15 | 14.12M |
| July 04, 2025 | 6.14 | 6.17 | 6.17 | 6.19 | 6.13 | 18.12M |
| July 03, 2025 | 6.14 | 6.14 | 6.14 | 6.17 | 6.12 | 12.25M |
| July 02, 2025 | 6.11 | 6.14 | 6.14 | 6.15 | 6.08 | 14.95M |
| July 01, 2025 | 6.1 | 6.1 | 6.1 | 6.11 | 6.08 | 10.51M |
| June 30, 2025 | 6.14 | 6.1 | 6.1 | 6.16 | 6.09 | 18.24M |
| June 27, 2025 | 6.12 | 6.13 | 6.13 | 6.18 | 6.11 | 16.03M |
| June 26, 2025 | 6.13 | 6.12 | 6.12 | 6.15 | 6.12 | 11.95M |
| June 25, 2025 | 6.13 | 6.14 | 6.14 | 6.16 | 6.11 | 15.39M |
| June 24, 2025 | 6.08 | 6.13 | 6.13 | 6.14 | 6.06 | 14.5M |
| June 23, 2025 | 6.1 | 6.06 | 6.06 | 6.1 | 6.05 | 13.02M |
| June 20, 2025 | 6.12 | 6.09 | 6.09 | 6.14 | 6.09 | 9.36M |
| June 19, 2025 | 6.17 | 6.11 | 6.11 | 6.19 | 6.08 | 16.8M |
| June 18, 2025 | 6.24 | 6.17 | 6.17 | 6.25 | 6.16 | 14.39M |
| June 17, 2025 | 6.23 | 6.23 | 6.23 | 6.24 | 6.18 | 11.27M |
| June 16, 2025 | 6.2 | 6.22 | 6.22 | 6.23 | 6.16 | 15.95M |
| June 13, 2025 | 6.16 | 6.19 | 6.19 | 6.22 | 6.16 | 18.76M |
| June 12, 2025 | 6.18 | 6.18 | 6.18 | 6.2 | 6.15 | 12.44M |
| June 11, 2025 | 6.13 | 6.18 | 6.18 | 6.2 | 6.11 | 18.16M |
| June 10, 2025 | 6.14 | 6.13 | 6.13 | 6.16 | 6.09 | 16.4M |
| June 09, 2025 | 6.11 | 6.13 | 6.13 | 6.14 | 6.1 | 18.4M |
| June 06, 2025 | 6.07 | 6.1 | 6.1 | 6.14 | 6.06 | 14.95M |
| June 05, 2025 | 6.09 | 6.07 | 6.07 | 6.1 | 6.05 | 14.27M |
| June 04, 2025 | 6.06 | 6.08 | 6.08 | 6.1 | 6.05 | 14.26M |
| June 03, 2025 | 6.03 | 6.07 | 6.07 | 6.08 | 6 | 16.97M |
| May 30, 2025 | 6.08 | 6.06 | 6.06 | 6.12 | 6.02 | 25.6M |
| May 29, 2025 | 6 | 6.14 | 6.14 | 6.22 | 5.99 | 52.65M |
| May 28, 2025 | 5.98 | 5.97 | 5.97 | 5.98 | 5.95 | 11.65M |
| May 27, 2025 | 5.99 | 5.98 | 5.98 | 5.99 | 5.94 | 13.12M |
| May 26, 2025 | 6.01 | 5.97 | 5.97 | 6.04 | 5.95 | 15.59M |