6.44
-0.05(-0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.49 | 6.49 | 6.49 | 6.57 | 6.4 | 113.98M |
| August 15, 2025 | 6.22 | 6.43 | 6.43 | 6.49 | 6.21 | 125.82M |
| August 14, 2025 | 6.31 | 6.24 | 6.24 | 6.36 | 6.21 | 80.76M |
| August 13, 2025 | 6.21 | 6.28 | 6.28 | 6.33 | 6.15 | 79.65M |
| August 12, 2025 | 6.15 | 6.19 | 6.19 | 6.19 | 6.14 | 30.58M |
| August 11, 2025 | 6.13 | 6.17 | 6.17 | 6.21 | 6.13 | 37.95M |
| August 08, 2025 | 6.15 | 6.12 | 6.12 | 6.17 | 6.09 | 27.49M |
| August 07, 2025 | 6.14 | 6.17 | 6.17 | 6.19 | 6.09 | 39.52M |
| August 06, 2025 | 6.1 | 6.13 | 6.13 | 6.14 | 6.07 | 33.48M |
| August 05, 2025 | 6.04 | 6.1 | 6.1 | 6.12 | 6.03 | 34.14M |
| August 04, 2025 | 6.02 | 6.03 | 6.03 | 6.05 | 5.97 | 43.81M |
| August 01, 2025 | 6.06 | 6.04 | 6.04 | 6.12 | 6.01 | 44.02M |
| July 31, 2025 | 6.18 | 6.06 | 6.06 | 6.21 | 6.02 | 52.64M |
| July 30, 2025 | 6.25 | 6.19 | 6.19 | 6.28 | 6.14 | 47.88M |
| July 29, 2025 | 6.26 | 6.27 | 6.27 | 6.28 | 6.15 | 56.64M |
| July 28, 2025 | 6.25 | 6.28 | 6.28 | 6.37 | 6.19 | 59.18M |
| July 25, 2025 | 6.28 | 6.27 | 6.27 | 6.34 | 6.23 | 59.92M |
| July 24, 2025 | 6.12 | 6.28 | 6.28 | 6.28 | 6.1 | 87.44M |
| July 23, 2025 | 6.14 | 6.13 | 6.13 | 6.26 | 6.12 | 79.49M |
| July 22, 2025 | 6.14 | 6.14 | 6.14 | 6.15 | 6.05 | 43.65M |
| July 21, 2025 | 6.07 | 6.14 | 6.14 | 6.15 | 6.05 | 48.91M |
| July 18, 2025 | 6.08 | 6.06 | 6.06 | 6.1 | 6.03 | 34.2M |
| July 17, 2025 | 6.05 | 6.07 | 6.07 | 6.08 | 6.02 | 32.64M |
| July 16, 2025 | 6.04 | 6.04 | 6.04 | 6.07 | 6.01 | 35.96M |
| July 15, 2025 | 6.11 | 6.05 | 6.05 | 6.14 | 6.02 | 54.57M |
| July 14, 2025 | 6.22 | 6.08 | 6.08 | 6.22 | 6.07 | 70.67M |
| July 11, 2025 | 6.04 | 6.2 | 6.2 | 6.29 | 6.01 | 119.18M |
| July 10, 2025 | 5.93 | 6.01 | 6.01 | 6.05 | 5.92 | 49.31M |
| July 09, 2025 | 5.94 | 5.94 | 5.94 | 5.99 | 5.92 | 43.36M |
| July 08, 2025 | 5.84 | 5.94 | 5.94 | 5.95 | 5.83 | 43.09M |
| July 07, 2025 | 5.8 | 5.85 | 5.85 | 5.88 | 5.8 | 27.96M |
| July 04, 2025 | 5.82 | 5.83 | 5.83 | 5.93 | 5.78 | 45.31M |
| July 03, 2025 | 5.81 | 5.82 | 5.82 | 5.84 | 5.79 | 29.35M |
| July 02, 2025 | 5.82 | 5.81 | 5.81 | 5.85 | 5.78 | 30.31M |
| July 01, 2025 | 5.84 | 5.82 | 5.82 | 5.86 | 5.78 | 39.3M |
| June 30, 2025 | 5.88 | 5.83 | 5.83 | 5.92 | 5.79 | 48M |
| June 27, 2025 | 5.97 | 5.97 | 5.87 | 6.18 | 5.96 | 84.29M |
| June 26, 2025 | 6.02 | 5.97 | 5.87 | 6.08 | 5.95 | 70.69M |
| June 25, 2025 | 5.78 | 6.02 | 5.92 | 6.04 | 5.78 | 105.04M |
| June 24, 2025 | 5.64 | 5.78 | 5.68 | 5.8 | 5.63 | 54.54M |
| June 23, 2025 | 5.54 | 5.62 | 5.62 | 5.64 | 5.53 | 26.1M |
| June 20, 2025 | 5.56 | 5.56 | 5.56 | 5.59 | 5.54 | 17.72M |
| June 19, 2025 | 5.67 | 5.56 | 5.56 | 5.68 | 5.54 | 27.94M |
| June 18, 2025 | 5.72 | 5.68 | 5.68 | 5.75 | 5.63 | 27.28M |
| June 17, 2025 | 5.71 | 5.74 | 5.74 | 5.75 | 5.69 | 24.49M |
| June 16, 2025 | 5.63 | 5.72 | 5.72 | 5.73 | 5.62 | 28.65M |
| June 13, 2025 | 5.69 | 5.65 | 5.65 | 5.71 | 5.62 | 28.76M |
| June 12, 2025 | 5.69 | 5.71 | 5.71 | 5.76 | 5.69 | 24.28M |
| June 11, 2025 | 5.65 | 5.72 | 5.72 | 5.79 | 5.63 | 39.62M |
| June 10, 2025 | 5.69 | 5.63 | 5.63 | 5.7 | 5.59 | 27.49M |
| June 09, 2025 | 5.67 | 5.7 | 5.7 | 5.74 | 5.66 | 31.93M |
| June 06, 2025 | 5.67 | 5.63 | 5.63 | 5.71 | 5.61 | 23.21M |
| June 05, 2025 | 5.6 | 5.67 | 5.67 | 5.69 | 5.6 | 35.16M |
| June 04, 2025 | 5.52 | 5.61 | 5.61 | 5.63 | 5.52 | 33.37M |
| June 03, 2025 | 5.45 | 5.53 | 5.53 | 5.54 | 5.44 | 23.92M |
| May 30, 2025 | 5.47 | 5.48 | 5.48 | 5.5 | 5.45 | 19.3M |
| May 29, 2025 | 5.42 | 5.5 | 5.5 | 5.51 | 5.4 | 27.81M |
| May 28, 2025 | 5.45 | 5.42 | 5.42 | 5.45 | 5.4 | 15.62M |
| May 27, 2025 | 5.44 | 5.44 | 5.44 | 5.46 | 5.41 | 17.71M |
| May 26, 2025 | 5.45 | 5.44 | 5.44 | 5.47 | 5.41 | 15.28M |