6.55
+0.27(+4.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 6.3 | 6.54 | 6.54 | 6.61 | 6.3 | 76.54M |
| September 05, 2025 | 6.26 | 6.28 | 6.28 | 6.28 | 6.17 | 21.29M |
| September 04, 2025 | 6.19 | 6.24 | 6.24 | 6.3 | 6.18 | 24.9M |
| September 03, 2025 | 6.33 | 6.19 | 6.19 | 6.37 | 6.18 | 30.43M |
| September 02, 2025 | 6.38 | 6.34 | 6.34 | 6.41 | 6.3 | 24.7M |
| September 01, 2025 | 6.38 | 6.39 | 6.39 | 6.43 | 6.32 | 27.61M |
| August 29, 2025 | 6.39 | 6.37 | 6.37 | 6.47 | 6.36 | 29.76M |
| August 28, 2025 | 6.44 | 6.39 | 6.39 | 6.52 | 6.28 | 42.33M |
| August 27, 2025 | 6.57 | 6.46 | 6.46 | 6.67 | 6.44 | 47.76M |
| August 26, 2025 | 6.48 | 6.58 | 6.58 | 6.65 | 6.46 | 59.67M |
| August 25, 2025 | 6.45 | 6.5 | 6.5 | 6.5 | 6.42 | 39.76M |
| August 22, 2025 | 6.53 | 6.47 | 6.47 | 6.54 | 6.38 | 38.8M |
| August 21, 2025 | 6.46 | 6.47 | 6.47 | 6.54 | 6.43 | 43.35M |
| August 20, 2025 | 6.37 | 6.43 | 6.43 | 6.43 | 6.35 | 24.16M |
| August 19, 2025 | 6.4 | 6.39 | 6.39 | 6.43 | 6.35 | 22.02M |
| August 18, 2025 | 6.35 | 6.38 | 6.38 | 6.41 | 6.33 | 27.45M |
| August 15, 2025 | 6.29 | 6.33 | 6.33 | 6.34 | 6.28 | 23.1M |
| August 14, 2025 | 6.41 | 6.3 | 6.3 | 6.44 | 6.28 | 28.76M |
| August 13, 2025 | 6.43 | 6.42 | 6.42 | 6.48 | 6.35 | 25.23M |
| August 12, 2025 | 6.47 | 6.43 | 6.43 | 6.55 | 6.41 | 27.97M |
| August 11, 2025 | 6.49 | 6.47 | 6.47 | 6.52 | 6.42 | 38.13M |
| August 08, 2025 | 6.29 | 6.55 | 6.55 | 6.56 | 6.27 | 51.49M |
| August 07, 2025 | 6.23 | 6.31 | 6.31 | 6.31 | 6.2 | 28.66M |
| August 06, 2025 | 6.26 | 6.24 | 6.24 | 6.26 | 6.19 | 27.28M |
| August 05, 2025 | 6.27 | 6.26 | 6.26 | 6.28 | 6.24 | 19.63M |
| August 04, 2025 | 6.22 | 6.26 | 6.26 | 6.27 | 6.17 | 17.73M |
| August 01, 2025 | 6.24 | 6.24 | 6.24 | 6.28 | 6.22 | 15.57M |
| July 31, 2025 | 6.37 | 6.22 | 6.22 | 6.37 | 6.2 | 28.62M |
| July 30, 2025 | 6.35 | 6.37 | 6.37 | 6.42 | 6.32 | 26.34M |
| July 29, 2025 | 6.44 | 6.37 | 6.37 | 6.47 | 6.31 | 27.62M |
| July 28, 2025 | 6.49 | 6.46 | 6.46 | 6.54 | 6.45 | 20.07M |
| July 25, 2025 | 6.56 | 6.51 | 6.51 | 6.65 | 6.49 | 29.74M |
| July 24, 2025 | 6.45 | 6.5 | 6.5 | 6.52 | 6.41 | 32.59M |
| July 23, 2025 | 6.65 | 6.49 | 6.49 | 6.7 | 6.46 | 49.49M |
| July 22, 2025 | 6.45 | 6.56 | 6.56 | 6.58 | 6.43 | 48.24M |
| July 21, 2025 | 6.25 | 6.51 | 6.51 | 6.52 | 6.25 | 65.23M |
| July 18, 2025 | 6.19 | 6.25 | 6.25 | 6.26 | 6.18 | 23.92M |
| July 17, 2025 | 6.16 | 6.18 | 6.18 | 6.21 | 6.14 | 20.75M |
| July 16, 2025 | 6.17 | 6.17 | 6.17 | 6.2 | 6.14 | 16.84M |
| July 15, 2025 | 6.27 | 6.17 | 6.17 | 6.28 | 6.13 | 27.63M |
| July 14, 2025 | 6.25 | 6.26 | 6.26 | 6.3 | 6.24 | 20.58M |
| July 11, 2025 | 6.28 | 6.29 | 6.29 | 6.36 | 6.26 | 34.23M |
| July 10, 2025 | 6.3 | 6.28 | 6.28 | 6.34 | 6.23 | 39.34M |
| July 09, 2025 | 6.18 | 6.22 | 6.22 | 6.33 | 6.18 | 42.72M |
| July 08, 2025 | 6.17 | 6.18 | 6.18 | 6.18 | 6.12 | 21.31M |
| July 07, 2025 | 6.15 | 6.17 | 6.17 | 6.19 | 6.11 | 16.41M |
| July 04, 2025 | 6.2 | 6.16 | 6.16 | 6.24 | 6.15 | 25.24M |
| July 03, 2025 | 6.2 | 6.2 | 6.2 | 6.23 | 6.14 | 33.63M |
| July 02, 2025 | 6.04 | 6.18 | 6.18 | 6.23 | 6.03 | 45.17M |
| July 01, 2025 | 6.02 | 6.04 | 6.04 | 6.05 | 6.02 | 10.98M |
| June 30, 2025 | 6.03 | 6.05 | 6.05 | 6.05 | 6.02 | 14M |
| June 27, 2025 | 6.03 | 6.04 | 6.04 | 6.06 | 6.02 | 11.42M |
| June 26, 2025 | 6.06 | 6.03 | 6.03 | 6.06 | 6.02 | 15.62M |
| June 25, 2025 | 6.03 | 6.07 | 6.07 | 6.08 | 6.01 | 18.44M |
| June 24, 2025 | 6.02 | 6.04 | 6.04 | 6.05 | 5.99 | 15.91M |
| June 23, 2025 | 5.97 | 5.99 | 5.99 | 6 | 5.91 | 16.21M |
| June 20, 2025 | 5.99 | 5.98 | 5.98 | 6.03 | 5.96 | 11.3M |
| June 19, 2025 | 6.05 | 5.99 | 5.99 | 6.07 | 5.98 | 17.23M |
| June 18, 2025 | 6.13 | 6.06 | 6.06 | 6.16 | 6.05 | 20.09M |
| June 17, 2025 | 6.12 | 6.15 | 6.15 | 6.19 | 6.1 | 14.91M |