6.04
-0.05(-0.82%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
January 17, 2025 | 6.09 | 6.04 | 6.04 | 6.13 | 6 | 40.76M |
January 16, 2025 | 5.99 | 6.09 | 6.09 | 6.11 | 5.96 | 53.84M |
January 15, 2025 | 5.9 | 5.99 | 5.99 | 6.09 | 5.9 | 60.95M |
January 14, 2025 | 5.77 | 5.89 | 5.89 | 5.93 | 5.77 | 60.7M |
January 13, 2025 | 5.95 | 5.79 | 5.79 | 5.95 | 5.74 | 103.31M |
January 10, 2025 | 6 | 5.96 | 5.96 | 6.07 | 5.86 | 66.89M |
January 09, 2025 | 5.99 | 6.02 | 6.02 | 6.08 | 5.87 | 70.56M |
January 08, 2025 | 5.84 | 6.02 | 6.02 | 6.03 | 5.82 | 78.13M |
January 07, 2025 | 5.78 | 5.85 | 5.85 | 5.87 | 5.7 | 59.6M |
January 06, 2025 | 5.78 | 5.79 | 5.79 | 5.82 | 5.63 | 82.92M |
January 03, 2025 | 5.94 | 5.78 | 5.78 | 5.99 | 5.75 | 90.45M |
January 02, 2025 | 6.05 | 5.93 | 5.93 | 6.14 | 5.9 | 94.78M |
December 31, 2024 | 6.06 | 6.05 | 6.05 | 6.11 | 5.99 | 86.05M |
December 30, 2024 | 5.9 | 6.07 | 6.07 | 6.1 | 5.89 | 87.74M |
December 27, 2024 | 5.94 | 5.91 | 5.91 | 5.96 | 5.78 | 87.04M |
December 26, 2024 | 6.01 | 5.95 | 5.95 | 6.03 | 5.88 | 67.01M |
December 25, 2024 | 5.94 | 6.01 | 6.01 | 6.05 | 5.94 | 94.98M |
December 24, 2024 | 5.87 | 5.96 | 5.96 | 5.97 | 5.82 | 84.98M |
December 23, 2024 | 5.69 | 5.86 | 5.86 | 5.9 | 5.68 | 152.25M |
December 20, 2024 | 5.69 | 5.68 | 5.68 | 5.74 | 5.66 | 61.23M |
December 19, 2024 | 5.74 | 5.7 | 5.7 | 5.81 | 5.67 | 87.53M |
December 18, 2024 | 5.69 | 5.75 | 5.75 | 5.8 | 5.68 | 98.37M |
December 17, 2024 | 5.73 | 5.66 | 5.66 | 5.8 | 5.65 | 100.28M |
December 16, 2024 | 5.63 | 5.73 | 5.73 | 5.8 | 5.62 | 171.08M |
December 13, 2024 | 5.68 | 5.62 | 5.62 | 5.69 | 5.58 | 188.39M |
December 12, 2024 | 5.67 | 5.68 | 5.68 | 5.72 | 5.66 | 111.91M |
December 11, 2024 | 5.74 | 5.69 | 5.69 | 5.78 | 5.66 | 87.32M |
December 10, 2024 | 5.88 | 5.76 | 5.76 | 5.89 | 5.73 | 97.8M |
December 09, 2024 | 5.77 | 5.81 | 5.81 | 5.9 | 5.74 | 81.14M |
December 06, 2024 | 5.76 | 5.79 | 5.79 | 5.82 | 5.72 | 79.36M |
December 05, 2024 | 5.69 | 5.74 | 5.74 | 5.78 | 5.69 | 80.97M |
December 04, 2024 | 5.57 | 5.7 | 5.7 | 5.74 | 5.56 | 125.26M |
December 03, 2024 | 5.49 | 5.59 | 5.59 | 5.59 | 5.48 | 92.52M |
December 02, 2024 | 5.62 | 5.49 | 5.49 | 5.64 | 5.45 | 138.09M |
November 29, 2024 | 5.6 | 5.62 | 5.62 | 5.72 | 5.6 | 92.45M |
November 28, 2024 | 5.6 | 5.59 | 5.59 | 5.64 | 5.56 | 48.67M |
November 27, 2024 | 5.54 | 5.6 | 5.6 | 5.6 | 5.49 | 59.45M |
November 26, 2024 | 5.48 | 5.55 | 5.55 | 5.57 | 5.46 | 70.33M |
November 25, 2024 | 5.46 | 5.46 | 5.46 | 5.55 | 5.44 | 62.9M |
November 22, 2024 | 5.58 | 5.45 | 5.45 | 5.62 | 5.44 | 64.46M |
November 21, 2024 | 5.6 | 5.59 | 5.59 | 5.61 | 5.56 | 49.3M |
November 20, 2024 | 5.59 | 5.6 | 5.6 | 5.65 | 5.57 | 50.69M |
November 19, 2024 | 5.59 | 5.61 | 5.61 | 5.67 | 5.51 | 82.22M |
November 18, 2024 | 5.64 | 5.69 | 5.69 | 5.81 | 5.63 | 104.46M |
November 15, 2024 | 5.58 | 5.59 | 5.59 | 5.66 | 5.52 | 78.7M |
November 14, 2024 | 5.56 | 5.6 | 5.6 | 5.66 | 5.51 | 97.77M |
November 13, 2024 | 5.46 | 5.59 | 5.59 | 5.62 | 5.43 | 124.78M |
November 12, 2024 | 5.46 | 5.47 | 5.47 | 5.51 | 5.42 | 100.36M |
November 11, 2024 | 5.56 | 5.47 | 5.47 | 5.6 | 5.44 | 108.8M |
November 08, 2024 | 5.76 | 5.58 | 5.58 | 5.8 | 5.54 | 164.36M |
November 07, 2024 | 5.69 | 5.76 | 5.76 | 5.79 | 5.66 | 84.88M |
November 06, 2024 | 5.75 | 5.7 | 5.7 | 5.77 | 5.65 | 75.1M |
November 05, 2024 | 5.71 | 5.75 | 5.75 | 5.78 | 5.69 | 74.77M |
November 04, 2024 | 5.73 | 5.75 | 5.75 | 5.75 | 5.63 | 63.87M |
November 01, 2024 | 5.59 | 5.73 | 5.73 | 5.78 | 5.54 | 112.89M |
October 31, 2024 | 5.7 | 5.57 | 5.57 | 5.72 | 5.56 | 93.86M |
October 30, 2024 | 5.79 | 5.73 | 5.73 | 5.89 | 5.66 | 79.32M |
October 29, 2024 | 5.74 | 5.8 | 5.8 | 5.89 | 5.72 | 71.58M |
October 28, 2024 | 5.85 | 5.74 | 5.74 | 5.85 | 5.71 | 86.13M |
October 25, 2024 | 5.96 | 5.85 | 5.85 | 5.97 | 5.78 | 71.25M |