6.28
+0.03(+0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.34 | 6.25 | 6.25 | 6.35 | 6.23 | 9.59M |
| August 15, 2025 | 6.25 | 6.33 | 6.33 | 6.35 | 6.25 | 6.99M |
| August 14, 2025 | 6.36 | 6.27 | 6.27 | 6.37 | 6.24 | 8.95M |
| August 13, 2025 | 6.39 | 6.37 | 6.37 | 6.4 | 6.34 | 7.33M |
| August 12, 2025 | 6.35 | 6.41 | 6.41 | 6.42 | 6.32 | 9.25M |
| August 11, 2025 | 6.33 | 6.29 | 6.29 | 6.34 | 6.27 | 7.58M |
| August 08, 2025 | 6.27 | 6.31 | 6.31 | 6.33 | 6.26 | 6.24M |
| August 07, 2025 | 6.32 | 6.29 | 6.29 | 6.33 | 6.23 | 8.33M |
| August 06, 2025 | 6.19 | 6.33 | 6.33 | 6.34 | 6.17 | 13.41M |
| August 05, 2025 | 6.13 | 6.19 | 6.19 | 6.2 | 6.12 | 7.65M |
| August 04, 2025 | 6.05 | 6.15 | 6.15 | 6.15 | 6.05 | 6.99M |
| August 01, 2025 | 6.02 | 6.08 | 6.08 | 6.11 | 6.02 | 6.73M |
| July 31, 2025 | 6.18 | 6.04 | 6.04 | 6.2 | 6.02 | 13.89M |
| July 30, 2025 | 6.24 | 6.23 | 6.23 | 6.3 | 6.19 | 8.68M |
| July 29, 2025 | 6.17 | 6.22 | 6.22 | 6.23 | 6.12 | 9.47M |
| July 28, 2025 | 6.25 | 6.18 | 6.18 | 6.27 | 6.17 | 11.81M |
| July 25, 2025 | 6.45 | 6.36 | 6.36 | 6.47 | 6.34 | 12.35M |
| July 24, 2025 | 6.37 | 6.46 | 6.46 | 6.46 | 6.27 | 15.87M |
| July 23, 2025 | 6.5 | 6.36 | 6.36 | 6.54 | 6.34 | 22.87M |
| July 22, 2025 | 6.19 | 6.39 | 6.39 | 6.48 | 6.13 | 31.44M |
| July 21, 2025 | 6.03 | 6.16 | 6.16 | 6.18 | 6.02 | 13.41M |
| July 18, 2025 | 5.96 | 6.01 | 6.01 | 6.04 | 5.95 | 8.96M |
| July 17, 2025 | 5.96 | 5.92 | 5.92 | 5.99 | 5.91 | 9.7M |
| July 16, 2025 | 5.98 | 5.94 | 5.94 | 6.02 | 5.93 | 7.97M |
| July 15, 2025 | 6.12 | 5.98 | 5.98 | 6.12 | 5.97 | 12.13M |
| July 14, 2025 | 6.07 | 6.13 | 6.13 | 6.29 | 6.06 | 14.82M |
| July 11, 2025 | 6.1 | 6.06 | 6.06 | 6.15 | 6.05 | 14.36M |
| July 10, 2025 | 6.02 | 6.11 | 6.11 | 6.11 | 6.01 | 11.23M |
| July 09, 2025 | 6.02 | 6.01 | 6.01 | 6.05 | 5.99 | 7.82M |
| July 08, 2025 | 5.99 | 6 | 6 | 6.04 | 5.96 | 7.21M |
| July 07, 2025 | 5.92 | 6 | 6 | 6.01 | 5.92 | 5.66M |
| July 04, 2025 | 5.97 | 5.96 | 5.96 | 6.05 | 5.96 | 6.05M |
| July 03, 2025 | 5.99 | 5.99 | 5.99 | 6.03 | 5.94 | 5.78M |
| July 02, 2025 | 5.89 | 6 | 6 | 6.02 | 5.89 | 9.06M |
| July 01, 2025 | 5.88 | 5.89 | 5.89 | 5.93 | 5.85 | 5.53M |
| June 30, 2025 | 5.9 | 5.89 | 5.89 | 5.93 | 5.89 | 5.31M |
| June 27, 2025 | 5.85 | 5.91 | 5.91 | 5.95 | 5.85 | 9.71M |
| June 26, 2025 | 5.85 | 5.83 | 5.83 | 5.89 | 5.82 | 5.55M |
| June 25, 2025 | 5.83 | 5.85 | 5.85 | 5.86 | 5.78 | 5.7M |
| June 24, 2025 | 5.8 | 5.82 | 5.82 | 5.83 | 5.76 | 5.38M |
| June 23, 2025 | 5.78 | 5.82 | 5.82 | 5.86 | 5.73 | 8.14M |
| June 20, 2025 | 5.78 | 5.71 | 5.71 | 5.8 | 5.71 | 5.2M |
| June 19, 2025 | 5.84 | 5.76 | 5.76 | 5.84 | 5.73 | 6.9M |
| June 18, 2025 | 5.84 | 5.84 | 5.84 | 5.87 | 5.79 | 5.49M |
| June 17, 2025 | 5.86 | 5.86 | 5.86 | 5.87 | 5.81 | 8.4M |
| June 16, 2025 | 5.83 | 5.86 | 5.86 | 5.89 | 5.81 | 7.36M |
| June 13, 2025 | 5.8 | 5.79 | 5.79 | 5.84 | 5.78 | 8.1M |
| June 12, 2025 | 5.81 | 5.8 | 5.8 | 5.82 | 5.77 | 5.54M |
| June 11, 2025 | 5.76 | 5.81 | 5.81 | 5.85 | 5.76 | 6.64M |
| June 10, 2025 | 5.77 | 5.77 | 5.77 | 5.8 | 5.71 | 6.11M |
| June 09, 2025 | 5.72 | 5.77 | 5.77 | 5.8 | 5.7 | 6.04M |
| June 06, 2025 | 5.73 | 5.73 | 5.73 | 5.77 | 5.72 | 5.38M |
| June 05, 2025 | 5.73 | 5.71 | 5.71 | 5.76 | 5.68 | 4.77M |
| June 04, 2025 | 5.68 | 5.74 | 5.74 | 5.75 | 5.67 | 6.51M |
| June 03, 2025 | 5.7 | 5.68 | 5.68 | 5.74 | 5.62 | 9.21M |
| May 30, 2025 | 5.84 | 5.74 | 5.74 | 5.84 | 5.73 | 6.91M |
| May 29, 2025 | 5.79 | 5.83 | 5.83 | 5.85 | 5.78 | 4.06M |
| May 28, 2025 | 5.78 | 5.8 | 5.8 | 5.81 | 5.76 | 4.27M |
| May 27, 2025 | 5.81 | 5.79 | 5.79 | 5.81 | 5.71 | 6.61M |
| May 26, 2025 | 5.88 | 5.8 | 5.8 | 5.88 | 5.79 | 7.05M |