6.38
+0.07(+1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 6.36 | 6.38 | 6.38 | 6.5 | 6.29 | 186.14M |
| July 10, 2025 | 6.22 | 6.31 | 6.31 | 6.35 | 6.21 | 106.05M |
| July 09, 2025 | 6.26 | 6.23 | 6.23 | 6.3 | 6.21 | 63.96M |
| July 08, 2025 | 6.22 | 6.26 | 6.26 | 6.28 | 6.21 | 63.72M |
| July 07, 2025 | 6.18 | 6.22 | 6.22 | 6.25 | 6.17 | 46.95M |
| July 04, 2025 | 6.19 | 6.21 | 6.21 | 6.29 | 6.16 | 84.79M |
| July 03, 2025 | 6.19 | 6.22 | 6.22 | 6.23 | 6.17 | 60.11M |
| July 02, 2025 | 6.19 | 6.19 | 6.19 | 6.2 | 6.15 | 53.22M |
| July 01, 2025 | 6.2 | 6.18 | 6.18 | 6.21 | 6.13 | 64.41M |
| June 30, 2025 | 6.23 | 6.19 | 6.19 | 6.25 | 6.14 | 89.8M |
| June 27, 2025 | 6.23 | 6.22 | 6.22 | 6.41 | 6.21 | 142.06M |
| June 26, 2025 | 6.36 | 6.24 | 6.24 | 6.37 | 6.22 | 154.38M |
| June 25, 2025 | 6.1 | 6.36 | 6.36 | 6.38 | 6.09 | 268.56M |
| June 24, 2025 | 6 | 6.1 | 6.1 | 6.14 | 5.99 | 145.2M |
| June 23, 2025 | 5.88 | 5.99 | 5.99 | 6 | 5.88 | 72.66M |
| June 20, 2025 | 5.91 | 5.91 | 5.91 | 5.95 | 5.89 | 57.17M |
| June 19, 2025 | 6 | 5.9 | 5.9 | 6.02 | 5.88 | 92.3M |
| June 18, 2025 | 6.06 | 6.01 | 6.01 | 6.08 | 5.98 | 87.84M |
| June 17, 2025 | 6.06 | 6.09 | 6.09 | 6.09 | 6.03 | 95.11M |
| June 16, 2025 | 6.01 | 6.08 | 6.08 | 6.09 | 6.01 | 121.08M |
| June 13, 2025 | 6.15 | 6.03 | 6.03 | 6.15 | 6.01 | 193.4M |
| June 12, 2025 | 6.22 | 6.16 | 6.16 | 6.26 | 6.1 | 388.96M |
| June 11, 2025 | 5.95 | 6.47 | 6.47 | 6.51 | 5.93 | 531.38M |
| June 10, 2025 | 5.93 | 5.92 | 5.92 | 5.98 | 5.9 | 59.76M |
| June 09, 2025 | 5.94 | 5.93 | 5.93 | 5.98 | 5.92 | 38.65M |
| June 06, 2025 | 5.93 | 5.89 | 5.89 | 5.94 | 5.88 | 29.22M |
| June 05, 2025 | 5.91 | 5.92 | 5.92 | 5.95 | 5.88 | 56M |
| June 04, 2025 | 5.83 | 5.91 | 5.91 | 5.93 | 5.81 | 55.67M |
| June 03, 2025 | 5.74 | 5.83 | 5.83 | 5.85 | 5.72 | 42.98M |
| May 30, 2025 | 5.73 | 5.75 | 5.75 | 5.76 | 5.71 | 27.66M |
| May 29, 2025 | 5.7 | 5.74 | 5.74 | 5.76 | 5.69 | 24.72M |
| May 28, 2025 | 5.72 | 5.7 | 5.7 | 5.73 | 5.68 | 19.39M |
| May 27, 2025 | 5.72 | 5.72 | 5.72 | 5.73 | 5.69 | 22.48M |
| May 26, 2025 | 5.74 | 5.71 | 5.71 | 5.74 | 5.69 | 22.27M |
| May 23, 2025 | 5.78 | 5.72 | 5.72 | 5.81 | 5.72 | 29.38M |
| May 22, 2025 | 5.82 | 5.79 | 5.79 | 5.82 | 5.77 | 29.5M |
| May 21, 2025 | 5.83 | 5.82 | 5.82 | 5.85 | 5.82 | 21.49M |
| May 20, 2025 | 5.84 | 5.84 | 5.84 | 5.86 | 5.81 | 26.56M |
| May 19, 2025 | 5.82 | 5.83 | 5.83 | 5.86 | 5.8 | 30.3M |
| May 16, 2025 | 5.89 | 5.83 | 5.83 | 5.91 | 5.8 | 52.17M |
| May 15, 2025 | 5.98 | 5.9 | 5.9 | 6 | 5.88 | 52.81M |
| May 14, 2025 | 5.86 | 5.99 | 5.99 | 6.07 | 5.82 | 104.79M |
| May 13, 2025 | 5.97 | 5.85 | 5.85 | 5.97 | 5.84 | 70.84M |
| May 12, 2025 | 5.86 | 5.96 | 5.96 | 6 | 5.84 | 63.62M |
| May 09, 2025 | 5.91 | 5.83 | 5.83 | 5.91 | 5.82 | 34.76M |
| May 08, 2025 | 5.86 | 5.91 | 5.91 | 5.91 | 5.84 | 36.18M |
| May 07, 2025 | 5.94 | 5.88 | 5.88 | 5.99 | 5.85 | 56.4M |
| May 06, 2025 | 5.81 | 5.83 | 5.83 | 5.84 | 5.78 | 45.91M |
| April 30, 2025 | 5.81 | 5.78 | 5.78 | 5.85 | 5.77 | 30.08M |
| April 29, 2025 | 5.83 | 5.8 | 5.8 | 5.86 | 5.79 | 28.97M |
| April 28, 2025 | 5.85 | 5.83 | 5.83 | 5.86 | 5.76 | 40.25M |
| April 25, 2025 | 5.85 | 5.86 | 5.86 | 5.86 | 5.82 | 32.47M |
| April 24, 2025 | 5.83 | 5.84 | 5.84 | 5.86 | 5.8 | 24.68M |
| April 23, 2025 | 5.89 | 5.84 | 5.84 | 5.91 | 5.83 | 29.23M |
| April 22, 2025 | 5.83 | 5.88 | 5.88 | 5.91 | 5.81 | 42.6M |
| April 21, 2025 | 5.83 | 5.83 | 5.83 | 5.85 | 5.81 | 26.23M |
| April 18, 2025 | 5.81 | 5.83 | 5.83 | 5.85 | 5.78 | 27.15M |
| April 17, 2025 | 5.78 | 5.82 | 5.82 | 5.83 | 5.75 | 36.78M |
| April 16, 2025 | 5.78 | 5.8 | 5.8 | 5.8 | 5.68 | 42.23M |
| April 15, 2025 | 5.76 | 5.78 | 5.78 | 5.79 | 5.73 | 30.49M |