6.22
-0.11(-1.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.35 | 6.33 | 6.33 | 6.41 | 6.26 | 43.5M |
| August 15, 2025 | 6.04 | 6.33 | 6.33 | 6.34 | 6.01 | 48.08M |
| August 14, 2025 | 6.24 | 6.06 | 6.06 | 6.26 | 6.04 | 33.35M |
| August 13, 2025 | 6.23 | 6.23 | 6.23 | 6.26 | 6.18 | 24.67M |
| August 12, 2025 | 6.2 | 6.23 | 6.23 | 6.28 | 6.09 | 40.19M |
| August 11, 2025 | 6.11 | 6.15 | 6.15 | 6.18 | 6.11 | 23.34M |
| August 08, 2025 | 6 | 6.08 | 6.08 | 6.15 | 6 | 22.52M |
| August 07, 2025 | 6.11 | 6.04 | 6.04 | 6.13 | 5.98 | 29.43M |
| August 06, 2025 | 6.2 | 6.11 | 6.11 | 6.2 | 6.09 | 30.11M |
| August 05, 2025 | 6.19 | 6.22 | 6.22 | 6.25 | 6.15 | 25.98M |
| August 04, 2025 | 6.15 | 6.15 | 6.15 | 6.19 | 6.01 | 48.8M |
| August 01, 2025 | 6.17 | 6.17 | 6.17 | 6.26 | 6.16 | 24.38M |
| July 31, 2025 | 6.43 | 6.22 | 6.22 | 6.45 | 6.14 | 68.55M |
| July 30, 2025 | 6.47 | 6.41 | 6.41 | 6.8 | 6.41 | 78.51M |
| July 29, 2025 | 6.46 | 6.43 | 6.43 | 6.49 | 6.33 | 53.86M |
| July 28, 2025 | 6.49 | 6.55 | 6.55 | 6.72 | 6.31 | 76.41M |
| July 25, 2025 | 6.71 | 6.66 | 6.66 | 6.97 | 6.61 | 71.08M |
| July 24, 2025 | 6.32 | 6.71 | 6.71 | 6.72 | 6.31 | 66.22M |
| July 23, 2025 | 6.44 | 6.39 | 6.39 | 6.62 | 6.37 | 63.93M |
| July 22, 2025 | 6.26 | 6.44 | 6.44 | 6.5 | 6.15 | 79.15M |
| July 21, 2025 | 6.11 | 6.27 | 6.27 | 6.29 | 6.07 | 51.61M |
| July 18, 2025 | 6.05 | 6.04 | 6.04 | 6.08 | 5.98 | 27.53M |
| July 17, 2025 | 5.81 | 6.08 | 6.08 | 6.1 | 5.79 | 61.12M |
| July 16, 2025 | 5.89 | 5.83 | 5.83 | 5.92 | 5.79 | 27.83M |
| July 15, 2025 | 5.87 | 5.91 | 5.91 | 5.95 | 5.82 | 39.2M |
| July 14, 2025 | 5.76 | 5.9 | 5.9 | 5.92 | 5.74 | 51.6M |
| July 11, 2025 | 5.87 | 5.78 | 5.78 | 5.9 | 5.74 | 46.65M |
| July 10, 2025 | 5.6 | 5.8 | 5.8 | 5.88 | 5.58 | 80.06M |
| July 09, 2025 | 5.66 | 5.62 | 5.62 | 5.68 | 5.54 | 60.62M |
| July 08, 2025 | 5.48 | 5.68 | 5.68 | 5.71 | 5.46 | 75.28M |
| July 07, 2025 | 5.54 | 5.52 | 5.52 | 5.59 | 5.45 | 47.72M |
| July 04, 2025 | 5.47 | 5.51 | 5.51 | 5.59 | 5.38 | 79.12M |
| July 03, 2025 | 5.37 | 5.49 | 5.49 | 5.51 | 5.33 | 84.59M |
| July 02, 2025 | 5.17 | 5.43 | 5.43 | 5.45 | 5.14 | 115.07M |
| July 01, 2025 | 5.03 | 5.1 | 5.1 | 5.14 | 5.01 | 53.26M |
| June 30, 2025 | 5.01 | 5.01 | 5.01 | 5.03 | 4.99 | 23M |
| June 27, 2025 | 5 | 5.02 | 5.02 | 5.04 | 4.99 | 17.25M |
| June 26, 2025 | 5.05 | 4.99 | 4.99 | 5.05 | 4.97 | 27.96M |
| June 25, 2025 | 5.03 | 5.08 | 5.03 | 5.08 | 5.01 | 26.3M |
| June 24, 2025 | 4.97 | 5.02 | 4.98 | 5.02 | 4.96 | 17.39M |
| June 23, 2025 | 5 | 4.97 | 4.97 | 5 | 4.95 | 18.91M |
| June 20, 2025 | 4.94 | 5.02 | 5.02 | 5.03 | 4.94 | 23.94M |
| June 19, 2025 | 5.04 | 4.94 | 4.94 | 5.05 | 4.93 | 23.08M |
| June 18, 2025 | 5.04 | 5.03 | 5.03 | 5.08 | 5.02 | 16.66M |
| June 17, 2025 | 5.03 | 5.05 | 5.05 | 5.09 | 5.02 | 17.45M |
| June 16, 2025 | 5.02 | 5.04 | 5.04 | 5.08 | 5.02 | 15.32M |
| June 13, 2025 | 5.16 | 5.07 | 5.07 | 5.16 | 5.06 | 21.28M |
| June 12, 2025 | 5.2 | 5.16 | 5.16 | 5.2 | 5.15 | 15.8M |
| June 11, 2025 | 5.18 | 5.19 | 5.19 | 5.22 | 5.17 | 15.86M |
| June 10, 2025 | 5.23 | 5.18 | 5.18 | 5.23 | 5.15 | 21M |
| June 09, 2025 | 5.22 | 5.23 | 5.23 | 5.23 | 5.19 | 15.39M |
| June 06, 2025 | 5.21 | 5.22 | 5.22 | 5.23 | 5.19 | 14.69M |
| June 05, 2025 | 5.23 | 5.2 | 5.2 | 5.23 | 5.17 | 18.2M |
| June 04, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.2 | 19.32M |
| June 03, 2025 | 5.25 | 5.23 | 5.23 | 5.27 | 5.21 | 16.47M |
| May 30, 2025 | 5.26 | 5.23 | 5.23 | 5.28 | 5.22 | 11.32M |
| May 29, 2025 | 5.19 | 5.28 | 5.28 | 5.29 | 5.17 | 17.21M |
| May 28, 2025 | 5.22 | 5.19 | 5.19 | 5.23 | 5.17 | 10.39M |
| May 27, 2025 | 5.24 | 5.21 | 5.21 | 5.25 | 5.18 | 15.57M |
| May 26, 2025 | 5.26 | 5.25 | 5.25 | 5.3 | 5.23 | 10.98M |