6.61
+0.02(+0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 09, 2025 | 6.58 | 6.59 | 6.59 | 6.63 | 6.55 | 25.7M |
| July 08, 2025 | 6.53 | 6.59 | 6.59 | 6.61 | 6.5 | 31.86M |
| July 07, 2025 | 6.46 | 6.51 | 6.51 | 6.53 | 6.44 | 19.6M |
| July 04, 2025 | 6.46 | 6.46 | 6.46 | 6.54 | 6.41 | 25.28M |
| July 03, 2025 | 6.44 | 6.46 | 6.46 | 6.48 | 6.43 | 19.89M |
| July 02, 2025 | 6.4 | 6.43 | 6.43 | 6.49 | 6.38 | 22.34M |
| July 01, 2025 | 6.44 | 6.4 | 6.4 | 6.45 | 6.36 | 17.81M |
| June 30, 2025 | 6.42 | 6.43 | 6.43 | 6.48 | 6.38 | 30.58M |
| June 27, 2025 | 6.43 | 6.43 | 6.43 | 6.61 | 6.42 | 45.96M |
| June 26, 2025 | 6.52 | 6.43 | 6.43 | 6.53 | 6.4 | 40.24M |
| June 25, 2025 | 6.33 | 6.52 | 6.52 | 6.54 | 6.32 | 64.96M |
| June 24, 2025 | 6.22 | 6.33 | 6.33 | 6.35 | 6.2 | 40.98M |
| June 23, 2025 | 6.06 | 6.2 | 6.2 | 6.21 | 6.04 | 22.77M |
| June 20, 2025 | 6.11 | 6.07 | 6.07 | 6.14 | 6.07 | 21.36M |
| June 19, 2025 | 6.2 | 6.11 | 6.11 | 6.22 | 6.09 | 21.21M |
| June 18, 2025 | 6.28 | 6.21 | 6.21 | 6.29 | 6.18 | 15.27M |
| June 17, 2025 | 6.26 | 6.29 | 6.29 | 6.3 | 6.23 | 16.4M |
| June 16, 2025 | 6.17 | 6.26 | 6.26 | 6.27 | 6.17 | 17.16M |
| June 13, 2025 | 6.27 | 6.19 | 6.19 | 6.28 | 6.18 | 19.18M |
| June 12, 2025 | 6.28 | 6.28 | 6.28 | 6.32 | 6.25 | 14.37M |
| June 11, 2025 | 6.25 | 6.31 | 6.28 | 6.38 | 6.25 | 23.3M |
| June 10, 2025 | 6.34 | 6.25 | 6.23 | 6.34 | 6.22 | 16.74M |
| June 09, 2025 | 6.28 | 6.32 | 6.32 | 6.36 | 6.28 | 21.03M |
| June 06, 2025 | 6.33 | 6.25 | 6.25 | 6.33 | 6.25 | 14.68M |
| June 05, 2025 | 6.28 | 6.31 | 6.31 | 6.32 | 6.27 | 22.69M |
| June 04, 2025 | 6.16 | 6.28 | 6.28 | 6.28 | 6.15 | 30.9M |
| June 03, 2025 | 6.08 | 6.17 | 6.17 | 6.17 | 6.06 | 22.2M |
| May 30, 2025 | 6.08 | 6.09 | 6.09 | 6.11 | 6.06 | 13.98M |
| May 29, 2025 | 6.07 | 6.1 | 6.1 | 6.12 | 6.05 | 17.49M |
| May 28, 2025 | 6.1 | 6.07 | 6.07 | 6.11 | 6.06 | 9.71M |
| May 27, 2025 | 6.08 | 6.1 | 6.1 | 6.12 | 6.06 | 13.09M |
| May 26, 2025 | 6.07 | 6.08 | 6.08 | 6.09 | 6.04 | 13.14M |
| May 23, 2025 | 6.14 | 6.07 | 6.07 | 6.17 | 6.06 | 16.86M |
| May 22, 2025 | 6.17 | 6.15 | 6.15 | 6.17 | 6.11 | 14.17M |
| May 21, 2025 | 6.19 | 6.17 | 6.17 | 6.21 | 6.17 | 11.19M |
| May 20, 2025 | 6.19 | 6.19 | 6.19 | 6.21 | 6.15 | 15.15M |
| May 19, 2025 | 6.16 | 6.18 | 6.18 | 6.21 | 6.14 | 14.37M |
| May 16, 2025 | 6.23 | 6.16 | 6.16 | 6.24 | 6.14 | 19.65M |
| May 15, 2025 | 6.29 | 6.24 | 6.24 | 6.32 | 6.22 | 21.61M |
| May 14, 2025 | 6.19 | 6.32 | 6.32 | 6.4 | 6.15 | 45.28M |
| May 13, 2025 | 6.24 | 6.18 | 6.18 | 6.24 | 6.16 | 14.88M |
| May 12, 2025 | 6.11 | 6.19 | 6.19 | 6.21 | 6.1 | 21.58M |
| May 09, 2025 | 6.17 | 6.09 | 6.09 | 6.18 | 6.09 | 17.4M |
| May 08, 2025 | 6.15 | 6.18 | 6.18 | 6.2 | 6.14 | 15.76M |
| May 07, 2025 | 6.3 | 6.17 | 6.17 | 6.34 | 6.15 | 26.92M |
| May 06, 2025 | 6.14 | 6.16 | 6.16 | 6.17 | 6.1 | 20.99M |
| April 30, 2025 | 6.07 | 6.1 | 6.1 | 6.15 | 6.07 | 15.53M |
| April 29, 2025 | 6.03 | 6.08 | 6.08 | 6.11 | 6.03 | 11.65M |
| April 28, 2025 | 6.12 | 6.04 | 6.04 | 6.12 | 6.02 | 13.15M |
| April 25, 2025 | 6.08 | 6.11 | 6.11 | 6.14 | 6.07 | 14.66M |
| April 24, 2025 | 6.1 | 6.07 | 6.07 | 6.12 | 6.04 | 13.35M |
| April 23, 2025 | 6.14 | 6.1 | 6.1 | 6.17 | 6.08 | 14.28M |
| April 22, 2025 | 6.12 | 6.12 | 6.12 | 6.15 | 6.1 | 15.55M |
| April 21, 2025 | 6.08 | 6.12 | 6.12 | 6.14 | 6.07 | 11.31M |
| April 18, 2025 | 6.05 | 6.11 | 6.11 | 6.12 | 6.03 | 19.84M |
| April 17, 2025 | 6.06 | 6.05 | 6.05 | 6.1 | 6.03 | 14.96M |
| April 16, 2025 | 6.09 | 6.07 | 6.07 | 6.1 | 5.99 | 19.02M |
| April 15, 2025 | 6.14 | 6.12 | 6.12 | 6.14 | 6.07 | 18.33M |
| April 14, 2025 | 6.18 | 6.13 | 6.13 | 6.18 | 6.11 | 18.38M |
| April 11, 2025 | 6.14 | 6.14 | 6.14 | 6.19 | 6.11 | 21.39M |