6.52
-0.2(-2.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.26 | 6.72 | 6.72 | 6.74 | 6.24 | 36.55M |
| August 15, 2025 | 6.22 | 6.26 | 6.26 | 6.33 | 6.13 | 24.98M |
| August 14, 2025 | 6.14 | 6.25 | 6.25 | 6.47 | 6.08 | 37.68M |
| August 13, 2025 | 5.97 | 6.1 | 6.1 | 6.25 | 5.95 | 32.77M |
| August 12, 2025 | 5.74 | 5.97 | 5.97 | 6.01 | 5.73 | 30.92M |
| August 11, 2025 | 5.75 | 5.74 | 5.74 | 5.77 | 5.69 | 8.49M |
| August 08, 2025 | 5.7 | 5.73 | 5.73 | 5.75 | 5.68 | 7.2M |
| August 07, 2025 | 5.67 | 5.71 | 5.71 | 5.74 | 5.65 | 8.83M |
| August 06, 2025 | 5.72 | 5.67 | 5.67 | 5.73 | 5.64 | 9.3M |
| August 05, 2025 | 5.7 | 5.71 | 5.71 | 5.79 | 5.66 | 15.69M |
| August 04, 2025 | 5.51 | 5.71 | 5.71 | 5.9 | 5.51 | 30.58M |
| August 01, 2025 | 5.48 | 5.54 | 5.54 | 5.57 | 5.48 | 6.33M |
| July 31, 2025 | 5.56 | 5.48 | 5.48 | 5.58 | 5.47 | 9.31M |
| July 30, 2025 | 5.57 | 5.59 | 5.59 | 5.64 | 5.56 | 8.52M |
| July 29, 2025 | 5.58 | 5.58 | 5.58 | 5.61 | 5.53 | 6.13M |
| July 28, 2025 | 5.61 | 5.59 | 5.59 | 5.63 | 5.57 | 5.81M |
| July 25, 2025 | 5.65 | 5.62 | 5.62 | 5.68 | 5.61 | 6.99M |
| July 24, 2025 | 5.61 | 5.65 | 5.65 | 5.65 | 5.61 | 7.45M |
| July 23, 2025 | 5.66 | 5.62 | 5.62 | 5.67 | 5.61 | 8.3M |
| July 22, 2025 | 5.61 | 5.67 | 5.67 | 5.67 | 5.56 | 12.51M |
| July 21, 2025 | 5.54 | 5.61 | 5.61 | 5.63 | 5.54 | 11.39M |
| July 18, 2025 | 5.52 | 5.53 | 5.53 | 5.53 | 5.49 | 4.84M |
| July 17, 2025 | 5.55 | 5.51 | 5.51 | 5.56 | 5.5 | 7.27M |
| July 16, 2025 | 5.55 | 5.54 | 5.54 | 5.56 | 5.52 | 5.34M |
| July 15, 2025 | 5.61 | 5.55 | 5.55 | 5.61 | 5.51 | 8.76M |
| July 14, 2025 | 5.54 | 5.61 | 5.61 | 5.62 | 5.54 | 8.94M |
| July 11, 2025 | 5.58 | 5.55 | 5.55 | 5.59 | 5.53 | 10.2M |
| July 10, 2025 | 5.59 | 5.58 | 5.58 | 5.6 | 5.53 | 12.14M |
| July 09, 2025 | 5.59 | 5.6 | 5.6 | 5.64 | 5.58 | 13.24M |
| July 08, 2025 | 5.62 | 5.59 | 5.59 | 5.65 | 5.54 | 15.64M |
| July 07, 2025 | 5.65 | 5.62 | 5.62 | 5.65 | 5.52 | 23.07M |
| July 04, 2025 | 5.38 | 5.63 | 5.63 | 5.9 | 5.38 | 45.84M |
| July 03, 2025 | 5.5 | 5.41 | 5.41 | 5.57 | 5.38 | 28.76M |
| July 02, 2025 | 5.32 | 5.3 | 5.3 | 5.32 | 5.27 | 6.32M |
| July 01, 2025 | 5.29 | 5.3 | 5.3 | 5.34 | 5.27 | 6.62M |
| June 30, 2025 | 5.29 | 5.28 | 5.28 | 5.3 | 5.24 | 4.96M |
| June 27, 2025 | 5.28 | 5.28 | 5.28 | 5.33 | 5.25 | 6.03M |
| June 26, 2025 | 5.26 | 5.26 | 5.26 | 5.28 | 5.24 | 5.42M |
| June 25, 2025 | 5.24 | 5.26 | 5.26 | 5.27 | 5.2 | 5.45M |
| June 24, 2025 | 5.22 | 5.24 | 5.24 | 5.25 | 5.17 | 6.52M |
| June 23, 2025 | 5.14 | 5.22 | 5.22 | 5.22 | 5.08 | 6.33M |
| June 20, 2025 | 5.25 | 5.29 | 5.18 | 5.35 | 5.23 | 7.35M |
| June 19, 2025 | 5.29 | 5.25 | 5.14 | 5.3 | 5.21 | 5.93M |
| June 18, 2025 | 5.34 | 5.3 | 5.19 | 5.36 | 5.27 | 5.23M |
| June 17, 2025 | 5.31 | 5.35 | 5.24 | 5.36 | 5.28 | 5.44M |
| June 16, 2025 | 5.28 | 5.31 | 5.2 | 5.35 | 5.28 | 4.39M |
| June 13, 2025 | 5.36 | 5.31 | 5.2 | 5.41 | 5.29 | 8.97M |
| June 12, 2025 | 5.4 | 5.36 | 5.25 | 5.41 | 5.33 | 6.66M |
| June 11, 2025 | 5.39 | 5.4 | 5.29 | 5.43 | 5.37 | 5.3M |
| June 10, 2025 | 5.4 | 5.38 | 5.27 | 5.41 | 5.32 | 6.22M |
| June 09, 2025 | 5.41 | 5.39 | 5.28 | 5.43 | 5.37 | 6.69M |
| June 06, 2025 | 5.4 | 5.4 | 5.29 | 5.41 | 5.37 | 6.09M |
| June 05, 2025 | 5.42 | 5.39 | 5.28 | 5.46 | 5.36 | 8.56M |
| June 04, 2025 | 5.4 | 5.44 | 5.33 | 5.44 | 5.38 | 6.86M |
| June 03, 2025 | 5.36 | 5.39 | 5.39 | 5.41 | 5.34 | 6.07M |
| May 30, 2025 | 5.38 | 5.38 | 5.38 | 5.43 | 5.35 | 7.13M |
| May 29, 2025 | 5.33 | 5.37 | 5.37 | 5.38 | 5.32 | 4.88M |
| May 28, 2025 | 5.31 | 5.35 | 5.35 | 5.38 | 5.31 | 5.43M |
| May 27, 2025 | 5.27 | 5.31 | 5.31 | 5.32 | 5.26 | 5.4M |
| May 26, 2025 | 5.26 | 5.28 | 5.28 | 5.31 | 5.25 | 4.28M |