6.20
+0.04(+0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.18 | 6.2 | 6.2 | 6.27 | 6.16 | 335.63M |
| August 15, 2025 | 6.14 | 6.16 | 6.16 | 6.18 | 6.13 | 262.5M |
| August 14, 2025 | 6.26 | 6.16 | 6.16 | 6.31 | 6.15 | 328.88M |
| August 13, 2025 | 6.27 | 6.26 | 6.26 | 6.3 | 6.24 | 305.9M |
| August 12, 2025 | 6.36 | 6.28 | 6.28 | 6.39 | 6.27 | 351.55M |
| August 11, 2025 | 6.46 | 6.39 | 6.39 | 6.47 | 6.33 | 355.94M |
| August 08, 2025 | 6.32 | 6.45 | 6.45 | 6.51 | 6.29 | 562.98M |
| August 07, 2025 | 6.33 | 6.34 | 6.34 | 6.38 | 6.29 | 401.01M |
| August 06, 2025 | 6.42 | 6.33 | 6.33 | 6.43 | 6.29 | 437.54M |
| August 05, 2025 | 6.48 | 6.42 | 6.42 | 6.51 | 6.38 | 407.02M |
| August 04, 2025 | 6.46 | 6.46 | 6.46 | 6.59 | 6.4 | 420.94M |
| August 01, 2025 | 6.76 | 6.52 | 6.52 | 6.83 | 6.5 | 626.77M |
| July 31, 2025 | 6.69 | 6.83 | 6.83 | 6.97 | 6.69 | 722.33M |
| July 30, 2025 | 6.91 | 6.8 | 6.8 | 7.04 | 6.78 | 894.58M |
| July 29, 2025 | 7.01 | 7.16 | 7.16 | 7.35 | 6.66 | 1.53B |
| July 28, 2025 | 7.08 | 7.03 | 7.03 | 7.3 | 6.88 | 1.11B |
| July 25, 2025 | 7.49 | 7.22 | 7.22 | 7.84 | 7.14 | 2.08B |
| July 24, 2025 | 7 | 7.45 | 7.45 | 7.45 | 6.66 | 2.23B |
| July 23, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 175.08M |
| July 22, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 124.36M |
| July 21, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 100.67M |
| July 18, 2025 | 4.96 | 5.08 | 5.08 | 5.1 | 4.95 | 176.93M |
| July 17, 2025 | 5.02 | 5.06 | 4.93 | 5.07 | 5.01 | 80.4M |
| July 16, 2025 | 5.06 | 5.02 | 4.89 | 5.15 | 5.01 | 116.55M |
| July 15, 2025 | 5.08 | 5.06 | 4.93 | 5.1 | 5.02 | 88.97M |
| July 14, 2025 | 5.04 | 5.08 | 4.95 | 5.13 | 5.04 | 104.12M |
| July 11, 2025 | 5.03 | 5.05 | 4.92 | 5.15 | 5 | 185.25M |
| July 10, 2025 | 4.98 | 5.02 | 4.89 | 5.04 | 4.97 | 112.86M |
| July 09, 2025 | 4.95 | 4.98 | 4.86 | 5.02 | 4.94 | 129.29M |
| July 08, 2025 | 4.95 | 4.94 | 4.82 | 4.96 | 4.91 | 64.3M |
| July 07, 2025 | 4.93 | 4.94 | 4.82 | 4.95 | 4.91 | 54.46M |
| July 04, 2025 | 4.92 | 4.92 | 4.8 | 4.95 | 4.91 | 66.52M |
| July 03, 2025 | 4.92 | 4.92 | 4.8 | 4.93 | 4.89 | 48.19M |
| July 02, 2025 | 4.87 | 4.91 | 4.79 | 4.92 | 4.85 | 79.36M |
| July 01, 2025 | 4.87 | 4.86 | 4.74 | 4.88 | 4.84 | 49.96M |
| June 30, 2025 | 4.88 | 4.87 | 4.75 | 4.9 | 4.84 | 57.29M |
| June 27, 2025 | 4.9 | 4.88 | 4.76 | 4.92 | 4.87 | 60.52M |
| June 26, 2025 | 4.89 | 4.87 | 4.75 | 4.91 | 4.87 | 49.39M |
| June 25, 2025 | 4.86 | 4.9 | 4.78 | 4.91 | 4.83 | 89.45M |
| June 24, 2025 | 4.76 | 4.86 | 4.74 | 4.86 | 4.75 | 96.19M |
| June 23, 2025 | 4.74 | 4.75 | 4.75 | 4.77 | 4.71 | 43.18M |
| June 20, 2025 | 4.73 | 4.75 | 4.75 | 4.77 | 4.73 | 42.38M |
| June 19, 2025 | 4.81 | 4.72 | 4.72 | 4.82 | 4.72 | 66.26M |
| June 18, 2025 | 4.86 | 4.82 | 4.82 | 4.87 | 4.81 | 58.77M |
| June 17, 2025 | 4.83 | 4.86 | 4.86 | 4.86 | 4.81 | 50.15M |
| June 16, 2025 | 4.84 | 4.83 | 4.83 | 4.88 | 4.82 | 51.47M |
| June 13, 2025 | 4.87 | 4.85 | 4.85 | 4.91 | 4.84 | 72.53M |
| June 12, 2025 | 4.89 | 4.86 | 4.86 | 4.9 | 4.84 | 55.08M |
| June 11, 2025 | 4.89 | 4.89 | 4.89 | 4.93 | 4.88 | 58.36M |
| June 10, 2025 | 4.94 | 4.88 | 4.88 | 4.94 | 4.86 | 74.22M |
| June 09, 2025 | 4.88 | 4.93 | 4.93 | 4.96 | 4.87 | 111.92M |
| June 06, 2025 | 4.75 | 4.88 | 4.88 | 4.98 | 4.74 | 199.66M |
| June 05, 2025 | 4.77 | 4.74 | 4.74 | 4.78 | 4.73 | 47.88M |
| June 04, 2025 | 4.73 | 4.75 | 4.75 | 4.77 | 4.72 | 47.63M |
| June 03, 2025 | 4.71 | 4.73 | 4.73 | 4.74 | 4.68 | 49.52M |
| May 30, 2025 | 4.72 | 4.72 | 4.72 | 4.75 | 4.7 | 49.96M |
| May 29, 2025 | 4.69 | 4.72 | 4.72 | 4.73 | 4.68 | 41.37M |
| May 28, 2025 | 4.71 | 4.69 | 4.69 | 4.72 | 4.68 | 31.73M |
| May 27, 2025 | 4.71 | 4.71 | 4.71 | 4.72 | 4.7 | 28.28M |
| May 26, 2025 | 4.71 | 4.72 | 4.72 | 4.72 | 4.69 | 42.81M |