6.17
-0.01(-0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.05 | 6.18 | 6.18 | 6.22 | 6.03 | 57.95M |
| August 15, 2025 | 5.88 | 6.02 | 6.02 | 6.08 | 5.85 | 44.96M |
| August 14, 2025 | 6.08 | 5.88 | 5.88 | 6.21 | 5.83 | 78.9M |
| August 13, 2025 | 5.95 | 6.09 | 6.09 | 6.1 | 5.94 | 42.25M |
| August 12, 2025 | 6.02 | 5.96 | 5.96 | 6.04 | 5.9 | 34.2M |
| August 11, 2025 | 5.88 | 6.04 | 6.04 | 6.08 | 5.86 | 53.45M |
| August 08, 2025 | 5.84 | 5.87 | 5.87 | 5.9 | 5.83 | 22.2M |
| August 07, 2025 | 5.93 | 5.86 | 5.86 | 5.96 | 5.82 | 38.79M |
| August 06, 2025 | 5.9 | 5.96 | 5.96 | 6 | 5.83 | 52.08M |
| August 05, 2025 | 5.75 | 5.88 | 5.88 | 5.94 | 5.74 | 53.79M |
| August 04, 2025 | 5.63 | 5.77 | 5.77 | 5.82 | 5.53 | 59.34M |
| August 01, 2025 | 5.7 | 5.74 | 5.74 | 5.91 | 5.69 | 87.25M |
| July 31, 2025 | 5.53 | 5.54 | 5.54 | 5.62 | 5.5 | 39.81M |
| July 30, 2025 | 5.66 | 5.57 | 5.57 | 5.67 | 5.54 | 32.88M |
| July 29, 2025 | 5.56 | 5.66 | 5.66 | 5.68 | 5.51 | 46.95M |
| July 28, 2025 | 5.52 | 5.58 | 5.58 | 5.62 | 5.49 | 40.25M |
| July 25, 2025 | 5.62 | 5.51 | 5.51 | 5.63 | 5.5 | 45.93M |
| July 24, 2025 | 5.58 | 5.63 | 5.63 | 5.65 | 5.57 | 52.17M |
| July 23, 2025 | 6.07 | 5.58 | 5.58 | 6.08 | 5.57 | 100.25M |
| July 22, 2025 | 5.88 | 5.9 | 5.9 | 6.02 | 5.79 | 80.77M |
| July 21, 2025 | 5.77 | 5.72 | 5.72 | 5.79 | 5.65 | 50M |
| July 18, 2025 | 5.57 | 5.65 | 5.65 | 5.66 | 5.55 | 36.03M |
| July 17, 2025 | 5.57 | 5.57 | 5.57 | 5.62 | 5.53 | 33.2M |
| July 16, 2025 | 5.6 | 5.59 | 5.59 | 5.72 | 5.54 | 44.78M |
| July 15, 2025 | 5.6 | 5.58 | 5.58 | 5.66 | 5.52 | 51.21M |
| July 14, 2025 | 5.41 | 5.58 | 5.58 | 5.62 | 5.41 | 68.91M |
| July 11, 2025 | 5.49 | 5.43 | 5.43 | 5.53 | 5.35 | 73.36M |
| July 10, 2025 | 5.25 | 5.29 | 5.29 | 5.31 | 5.24 | 33.15M |
| July 09, 2025 | 5.32 | 5.29 | 5.29 | 5.42 | 5.27 | 64.92M |
| July 08, 2025 | 5.21 | 5.3 | 5.3 | 5.32 | 5.18 | 56.17M |
| July 07, 2025 | 5.14 | 5.19 | 5.19 | 5.2 | 5.1 | 33.54M |
| July 04, 2025 | 5.08 | 5.13 | 5.13 | 5.23 | 5.04 | 43.07M |
| July 03, 2025 | 5.07 | 5.1 | 5.1 | 5.11 | 5.01 | 28.67M |
| July 02, 2025 | 5.1 | 5.07 | 5.07 | 5.11 | 5.04 | 35.89M |
| July 01, 2025 | 5.05 | 5.05 | 5.05 | 5.06 | 4.96 | 35.65M |
| June 30, 2025 | 5.12 | 5.08 | 5.08 | 5.15 | 5.06 | 40.04M |
| June 27, 2025 | 5.1 | 5.07 | 5.07 | 5.15 | 5.01 | 47.54M |
| June 26, 2025 | 5 | 4.95 | 4.95 | 5.02 | 4.94 | 30.74M |
| June 25, 2025 | 4.92 | 4.97 | 4.97 | 4.99 | 4.91 | 35.24M |
| June 24, 2025 | 4.78 | 4.92 | 4.92 | 4.92 | 4.75 | 39.81M |
| June 23, 2025 | 4.69 | 4.8 | 4.8 | 4.85 | 4.64 | 26.03M |
| June 20, 2025 | 4.77 | 4.73 | 4.73 | 4.83 | 4.72 | 15.74M |
| June 19, 2025 | 4.88 | 4.77 | 4.77 | 4.91 | 4.75 | 27.88M |
| June 18, 2025 | 4.88 | 4.91 | 4.91 | 4.93 | 4.85 | 21.15M |
| June 17, 2025 | 4.91 | 4.9 | 4.9 | 4.96 | 4.83 | 28.21M |
| June 16, 2025 | 4.82 | 4.88 | 4.88 | 4.89 | 4.81 | 23.22M |
| June 13, 2025 | 4.82 | 4.82 | 4.82 | 4.88 | 4.8 | 27.39M |
| June 12, 2025 | 4.91 | 4.85 | 4.85 | 4.92 | 4.81 | 35.19M |
| June 11, 2025 | 4.98 | 4.91 | 4.91 | 5 | 4.9 | 37.88M |
| June 10, 2025 | 5.04 | 4.97 | 4.97 | 5.09 | 4.92 | 50.57M |
| June 09, 2025 | 4.97 | 5.06 | 5.06 | 5.17 | 4.97 | 59.12M |
| June 06, 2025 | 5.05 | 4.96 | 4.96 | 5.05 | 4.93 | 36.1M |
| June 05, 2025 | 5.07 | 5.02 | 5.02 | 5.13 | 4.98 | 62.32M |
| June 04, 2025 | 5.04 | 5.07 | 5.07 | 5.24 | 5.03 | 80.64M |
| June 03, 2025 | 4.99 | 5.09 | 5.09 | 5.12 | 4.92 | 87.7M |
| May 30, 2025 | 5.28 | 5.05 | 5.05 | 5.33 | 4.95 | 146.17M |
| May 29, 2025 | 4.72 | 5.24 | 5.24 | 5.24 | 4.69 | 93.41M |
| May 28, 2025 | 4.76 | 4.76 | 4.76 | 4.84 | 4.72 | 36.98M |
| May 27, 2025 | 4.79 | 4.73 | 4.73 | 4.82 | 4.66 | 26.73M |
| May 26, 2025 | 4.73 | 4.78 | 4.78 | 4.84 | 4.69 | 35.24M |