6.16
-0.05(-0.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.11 | 6.21 | 6.21 | 6.25 | 6.09 | 33.95M |
| August 15, 2025 | 6.1 | 6.1 | 6.1 | 6.11 | 6 | 25.48M |
| August 14, 2025 | 6.12 | 6.09 | 6.09 | 6.14 | 6.09 | 15.25M |
| August 13, 2025 | 6.15 | 6.12 | 6.12 | 6.16 | 6.11 | 12.88M |
| August 12, 2025 | 6.1 | 6.14 | 6.14 | 6.17 | 6.09 | 13.82M |
| August 11, 2025 | 6.15 | 6.1 | 6.1 | 6.16 | 6.09 | 14.15M |
| August 08, 2025 | 6.15 | 6.14 | 6.14 | 6.19 | 6.13 | 9.46M |
| August 07, 2025 | 6.16 | 6.14 | 6.14 | 6.17 | 6.11 | 13.77M |
| August 06, 2025 | 6.18 | 6.15 | 6.15 | 6.23 | 6.12 | 11.77M |
| August 05, 2025 | 6.1 | 6.18 | 6.18 | 6.21 | 6.07 | 20.96M |
| August 04, 2025 | 6.02 | 6.09 | 6.09 | 6.1 | 6 | 15.44M |
| August 01, 2025 | 6.02 | 6.04 | 6.04 | 6.08 | 5.97 | 13.93M |
| July 31, 2025 | 6.11 | 6.02 | 6.02 | 6.13 | 5.98 | 28.56M |
| July 30, 2025 | 6.09 | 6.12 | 6.12 | 6.16 | 6.07 | 15.38M |
| July 29, 2025 | 6.17 | 6.09 | 6.09 | 6.18 | 6.07 | 20.18M |
| July 28, 2025 | 6.16 | 6.16 | 6.16 | 6.22 | 6.15 | 21.2M |
| July 25, 2025 | 6.17 | 6.16 | 6.16 | 6.24 | 6.15 | 18.55M |
| July 24, 2025 | 6.21 | 6.16 | 6.16 | 6.22 | 6.14 | 23.16M |
| July 23, 2025 | 6.19 | 6.21 | 6.21 | 6.28 | 6.19 | 20.68M |
| July 22, 2025 | 6.24 | 6.2 | 6.2 | 6.26 | 6.12 | 25.34M |
| July 21, 2025 | 6.28 | 6.25 | 6.25 | 6.32 | 6.24 | 18.01M |
| July 18, 2025 | 6.28 | 6.3 | 6.3 | 6.33 | 6.25 | 17.26M |
| July 17, 2025 | 6.27 | 6.27 | 6.27 | 6.32 | 6.24 | 14.13M |
| July 16, 2025 | 6.35 | 6.28 | 6.28 | 6.38 | 6.22 | 22.94M |
| July 15, 2025 | 6.42 | 6.35 | 6.35 | 6.45 | 6.3 | 26.13M |
| July 14, 2025 | 6.42 | 6.42 | 6.42 | 6.52 | 6.4 | 35.93M |
| July 11, 2025 | 6.57 | 6.4 | 6.4 | 6.58 | 6.4 | 34.38M |
| July 10, 2025 | 6.49 | 6.55 | 6.55 | 6.57 | 6.47 | 28.4M |
| July 09, 2025 | 6.4 | 6.49 | 6.49 | 6.5 | 6.4 | 29.72M |
| July 08, 2025 | 6.46 | 6.4 | 6.4 | 6.49 | 6.33 | 23.87M |
| July 07, 2025 | 6.38 | 6.46 | 6.46 | 6.49 | 6.38 | 27.36M |
| July 04, 2025 | 6.28 | 6.36 | 6.36 | 6.41 | 6.28 | 43.21M |
| July 03, 2025 | 6.45 | 6.52 | 6.3 | 6.53 | 6.43 | 31.89M |
| July 02, 2025 | 6.42 | 6.45 | 6.23 | 6.49 | 6.41 | 26.78M |
| July 01, 2025 | 6.31 | 6.42 | 6.2 | 6.45 | 6.3 | 28.8M |
| June 30, 2025 | 6.39 | 6.31 | 6.31 | 6.4 | 6.25 | 31.89M |
| June 27, 2025 | 6.51 | 6.39 | 6.39 | 6.65 | 6.38 | 54.74M |
| June 26, 2025 | 6.37 | 6.51 | 6.51 | 6.53 | 6.31 | 41.69M |
| June 25, 2025 | 6.36 | 6.38 | 6.38 | 6.4 | 6.3 | 27.57M |
| June 24, 2025 | 6.43 | 6.38 | 6.38 | 6.44 | 6.3 | 38.47M |
| June 23, 2025 | 6.4 | 6.44 | 6.44 | 6.45 | 6.3 | 31.7M |
| June 20, 2025 | 6.39 | 6.42 | 6.42 | 6.43 | 6.35 | 20.93M |
| June 19, 2025 | 6.36 | 6.39 | 6.39 | 6.4 | 6.29 | 25.45M |
| June 18, 2025 | 6.33 | 6.36 | 6.36 | 6.36 | 6.28 | 17.01M |
| June 17, 2025 | 6.3 | 6.33 | 6.33 | 6.35 | 6.27 | 21.33M |
| June 16, 2025 | 6.23 | 6.29 | 6.29 | 6.3 | 6.18 | 18.38M |
| June 13, 2025 | 6.26 | 6.23 | 6.23 | 6.34 | 6.22 | 28.19M |
| June 12, 2025 | 6.2 | 6.28 | 6.28 | 6.28 | 6.19 | 28.87M |
| June 11, 2025 | 6.21 | 6.2 | 6.2 | 6.24 | 6.17 | 19.77M |
| June 10, 2025 | 6.16 | 6.21 | 6.21 | 6.25 | 6.16 | 22.69M |
| June 09, 2025 | 6.2 | 6.18 | 6.18 | 6.23 | 6.11 | 20.13M |
| June 06, 2025 | 6.19 | 6.2 | 6.2 | 6.21 | 6.15 | 17.28M |
| June 05, 2025 | 6.22 | 6.16 | 6.16 | 6.28 | 6.14 | 29.7M |
| June 04, 2025 | 6.19 | 6.23 | 6.23 | 6.25 | 6.14 | 33.9M |
| June 03, 2025 | 6.09 | 6.19 | 6.19 | 6.2 | 6.01 | 44.18M |
| May 30, 2025 | 6.04 | 6.1 | 6.1 | 6.12 | 6.02 | 28.46M |
| May 29, 2025 | 6.02 | 6.03 | 6.03 | 6.08 | 5.99 | 22.66M |
| May 28, 2025 | 5.99 | 6.02 | 6.02 | 6.02 | 5.95 | 19.03M |
| May 27, 2025 | 5.91 | 5.99 | 5.99 | 6.01 | 5.91 | 20.19M |
| May 26, 2025 | 5.9 | 5.89 | 5.89 | 5.98 | 5.85 | 20.31M |