6.57
+0.07(+1.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 18, 2025 | 6.48 | 6.57 | 6.57 | 6.62 | 6.47 | 39.72M |
| April 17, 2025 | 6.51 | 6.5 | 6.5 | 6.52 | 6.43 | 35.99M |
| April 16, 2025 | 6.47 | 6.53 | 6.53 | 6.57 | 6.43 | 60.84M |
| April 15, 2025 | 6.24 | 6.46 | 6.46 | 6.47 | 6.23 | 73.2M |
| April 14, 2025 | 6.16 | 6.23 | 6.23 | 6.29 | 6.12 | 55.46M |
| April 11, 2025 | 6.02 | 6.14 | 6.14 | 6.18 | 5.99 | 64.01M |
| April 10, 2025 | 5.95 | 6.03 | 6.03 | 6.04 | 5.9 | 51.44M |
| April 09, 2025 | 5.94 | 5.93 | 5.93 | 5.99 | 5.82 | 65.25M |
| April 08, 2025 | 5.78 | 5.97 | 5.97 | 6.03 | 5.75 | 97.6M |
| April 07, 2025 | 6 | 5.76 | 5.76 | 6.03 | 5.61 | 82.93M |
| April 03, 2025 | 6.11 | 6.16 | 6.16 | 6.17 | 6.05 | 30M |
| April 02, 2025 | 6.03 | 6.13 | 6.13 | 6.13 | 6.02 | 41.94M |
| April 01, 2025 | 6.06 | 6.04 | 6.04 | 6.09 | 5.98 | 32.54M |
| March 31, 2025 | 6.02 | 6.08 | 6.08 | 6.12 | 5.97 | 55.21M |
| March 28, 2025 | 5.95 | 6.02 | 6.02 | 6.04 | 5.9 | 55.61M |
| March 27, 2025 | 6.03 | 5.93 | 5.93 | 6.05 | 5.92 | 53.92M |
| March 26, 2025 | 5.96 | 6.05 | 6.05 | 6.06 | 5.92 | 72.55M |
| March 25, 2025 | 5.9 | 6.04 | 6.04 | 6.07 | 5.9 | 85.23M |
| March 24, 2025 | 5.85 | 5.9 | 5.9 | 5.9 | 5.8 | 48.53M |
| March 21, 2025 | 5.84 | 5.85 | 5.85 | 5.89 | 5.81 | 39.6M |
| March 20, 2025 | 5.85 | 5.82 | 5.82 | 5.93 | 5.82 | 36.79M |
| March 19, 2025 | 5.69 | 5.86 | 5.86 | 5.87 | 5.68 | 81.54M |
| March 18, 2025 | 5.7 | 5.71 | 5.71 | 5.73 | 5.65 | 29.46M |
| March 17, 2025 | 5.66 | 5.71 | 5.71 | 5.74 | 5.65 | 60.95M |
| March 14, 2025 | 5.61 | 5.66 | 5.66 | 5.73 | 5.6 | 84.45M |
| March 13, 2025 | 5.56 | 5.62 | 5.62 | 5.66 | 5.55 | 59.72M |
| March 12, 2025 | 5.62 | 5.56 | 5.56 | 5.67 | 5.55 | 50.81M |
| March 11, 2025 | 5.53 | 5.64 | 5.64 | 5.64 | 5.51 | 53.82M |
| March 10, 2025 | 5.54 | 5.54 | 5.54 | 5.55 | 5.51 | 39.09M |
| March 07, 2025 | 5.66 | 5.54 | 5.54 | 5.69 | 5.53 | 88.31M |
| March 06, 2025 | 5.78 | 5.66 | 5.66 | 5.78 | 5.66 | 70.21M |
| March 05, 2025 | 5.66 | 5.78 | 5.78 | 5.79 | 5.64 | 51.14M |
| March 04, 2025 | 5.61 | 5.67 | 5.67 | 5.68 | 5.59 | 39.8M |
| March 03, 2025 | 5.69 | 5.62 | 5.62 | 5.71 | 5.58 | 52.51M |
| February 28, 2025 | 5.62 | 5.66 | 5.66 | 5.71 | 5.6 | 79.09M |
| February 27, 2025 | 5.54 | 5.61 | 5.61 | 5.62 | 5.51 | 56.73M |
| February 26, 2025 | 5.56 | 5.54 | 5.54 | 5.62 | 5.51 | 56.21M |
| February 25, 2025 | 5.68 | 5.56 | 5.56 | 5.7 | 5.54 | 81.44M |
| February 24, 2025 | 5.76 | 5.68 | 5.68 | 5.78 | 5.67 | 56.6M |
| February 21, 2025 | 5.89 | 5.76 | 5.76 | 5.9 | 5.74 | 83.84M |
| February 20, 2025 | 5.91 | 5.9 | 5.9 | 5.93 | 5.87 | 28.02M |
| February 19, 2025 | 5.94 | 5.9 | 5.9 | 5.95 | 5.88 | 41.34M |
| February 18, 2025 | 5.9 | 5.94 | 5.94 | 5.97 | 5.88 | 47.67M |
| February 17, 2025 | 5.91 | 5.9 | 5.9 | 5.91 | 5.83 | 54.26M |
| February 14, 2025 | 5.96 | 5.91 | 5.91 | 5.97 | 5.87 | 40.13M |
| February 13, 2025 | 5.97 | 5.95 | 5.95 | 5.99 | 5.92 | 40.49M |
| February 12, 2025 | 5.93 | 5.96 | 5.96 | 5.98 | 5.88 | 49.98M |
| February 11, 2025 | 5.85 | 5.94 | 5.94 | 5.95 | 5.84 | 63.03M |
| February 10, 2025 | 5.85 | 5.84 | 5.84 | 5.9 | 5.82 | 44.55M |
| February 07, 2025 | 5.92 | 5.85 | 5.85 | 5.95 | 5.82 | 98.28M |
| February 06, 2025 | 5.97 | 5.93 | 5.93 | 6.05 | 5.88 | 55.86M |
| February 05, 2025 | 6.04 | 5.98 | 5.98 | 6.05 | 5.96 | 44.64M |
| January 27, 2025 | 5.95 | 6.04 | 6.04 | 6.06 | 5.94 | 39.41M |
| January 24, 2025 | 5.92 | 5.95 | 5.95 | 5.98 | 5.83 | 46.75M |
| January 23, 2025 | 5.8 | 5.93 | 5.93 | 5.96 | 5.79 | 64.23M |
| January 22, 2025 | 6.08 | 5.97 | 5.78 | 6.11 | 5.95 | 45.44M |
| January 21, 2025 | 6.06 | 6.08 | 5.88 | 6.12 | 6 | 47.99M |
| January 20, 2025 | 6.06 | 6.02 | 5.82 | 6.09 | 5.97 | 41.56M |
| January 17, 2025 | 6.09 | 6.04 | 5.84 | 6.13 | 6 | 40.76M |
| January 16, 2025 | 5.99 | 6.09 | 5.89 | 6.11 | 5.96 | 53.84M |