6.09
-0.07(-1.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.18 | 6.16 | 6.16 | 6.2 | 6.15 | 11.34M |
| August 15, 2025 | 6.12 | 6.18 | 6.18 | 6.21 | 6.12 | 7.26M |
| August 14, 2025 | 6.26 | 6.14 | 6.14 | 6.27 | 6.1 | 8.06M |
| August 13, 2025 | 6.23 | 6.26 | 6.26 | 6.3 | 6.22 | 10.48M |
| August 12, 2025 | 6.35 | 6.26 | 6.26 | 6.36 | 6.24 | 10.46M |
| August 11, 2025 | 6.18 | 6.34 | 6.34 | 6.36 | 6.17 | 18.71M |
| August 08, 2025 | 6.05 | 6.16 | 6.16 | 6.18 | 6.04 | 10M |
| August 07, 2025 | 6.1 | 6.06 | 6.06 | 6.12 | 6.04 | 9.21M |
| August 06, 2025 | 6.13 | 6.11 | 6.11 | 6.15 | 6.06 | 11.41M |
| August 05, 2025 | 6.19 | 6.13 | 6.13 | 6.23 | 6.11 | 20.35M |
| August 04, 2025 | 6.2 | 6.21 | 6.21 | 6.51 | 6.13 | 20.38M |
| August 01, 2025 | 6.3 | 6.24 | 6.24 | 6.43 | 6.2 | 25.12M |
| July 31, 2025 | 6.31 | 6.11 | 6.11 | 6.34 | 6.11 | 17.98M |
| July 30, 2025 | 6.4 | 6.34 | 6.34 | 6.6 | 6.33 | 28.72M |
| July 29, 2025 | 6.33 | 6.44 | 6.44 | 6.64 | 6.21 | 32.4M |
| July 28, 2025 | 6.2 | 6.17 | 6.17 | 6.23 | 6.14 | 8.57M |
| July 25, 2025 | 6.29 | 6.24 | 6.24 | 6.33 | 6.2 | 8.98M |
| July 24, 2025 | 6.2 | 6.29 | 6.29 | 6.34 | 6.15 | 17.26M |
| July 23, 2025 | 6.69 | 6.38 | 6.38 | 6.69 | 6.35 | 30.67M |
| July 22, 2025 | 6.14 | 6.29 | 6.29 | 6.3 | 6.1 | 14.89M |
| July 21, 2025 | 6.02 | 6.14 | 6.14 | 6.15 | 6.02 | 8.89M |
| July 18, 2025 | 6.02 | 5.99 | 5.99 | 6.05 | 5.97 | 4.04M |
| July 17, 2025 | 6 | 6.01 | 6.01 | 6.05 | 5.96 | 6.1M |
| July 16, 2025 | 6.04 | 5.98 | 5.98 | 6.04 | 5.95 | 6.96M |
| July 15, 2025 | 6.11 | 6.04 | 6.04 | 6.15 | 6.03 | 7.64M |
| July 14, 2025 | 6.01 | 6.1 | 6.1 | 6.13 | 5.99 | 10M |
| July 11, 2025 | 6.08 | 6.01 | 6.01 | 6.13 | 6.01 | 13.14M |
| July 10, 2025 | 6.23 | 6.1 | 6.1 | 6.26 | 6.02 | 18.53M |
| July 09, 2025 | 6.06 | 6.02 | 6.02 | 6.09 | 6.01 | 5.78M |
| July 08, 2025 | 5.99 | 6.06 | 6.06 | 6.07 | 5.97 | 8.46M |
| July 07, 2025 | 5.9 | 5.98 | 5.98 | 6 | 5.86 | 7.9M |
| July 04, 2025 | 5.92 | 5.9 | 5.9 | 6.02 | 5.9 | 8.75M |
| July 03, 2025 | 5.95 | 5.92 | 5.92 | 5.97 | 5.85 | 8.26M |
| July 02, 2025 | 5.81 | 5.94 | 5.94 | 5.95 | 5.77 | 11.11M |
| July 01, 2025 | 5.71 | 5.81 | 5.81 | 5.88 | 5.66 | 8.04M |
| June 30, 2025 | 5.73 | 5.68 | 5.68 | 5.77 | 5.67 | 5.27M |
| June 27, 2025 | 5.76 | 5.73 | 5.73 | 5.78 | 5.7 | 5.91M |
| June 26, 2025 | 5.8 | 5.75 | 5.75 | 5.82 | 5.73 | 4.93M |
| June 25, 2025 | 5.8 | 5.8 | 5.8 | 5.83 | 5.75 | 4.45M |
| June 24, 2025 | 5.76 | 5.82 | 5.82 | 5.82 | 5.67 | 7.02M |
| June 23, 2025 | 5.59 | 5.77 | 5.77 | 5.81 | 5.56 | 7.47M |
| June 20, 2025 | 5.6 | 5.62 | 5.62 | 5.67 | 5.6 | 2.95M |
| June 19, 2025 | 5.65 | 5.64 | 5.64 | 5.67 | 5.6 | 4.66M |
| June 18, 2025 | 5.68 | 5.65 | 5.65 | 5.72 | 5.6 | 4.62M |
| June 17, 2025 | 5.7 | 5.72 | 5.72 | 5.75 | 5.68 | 2.87M |
| June 16, 2025 | 5.68 | 5.71 | 5.71 | 5.75 | 5.68 | 4.85M |
| June 13, 2025 | 5.81 | 5.67 | 5.67 | 5.85 | 5.66 | 8.02M |
| June 12, 2025 | 5.89 | 5.96 | 5.81 | 5.97 | 5.88 | 7.11M |
| June 11, 2025 | 5.88 | 5.9 | 5.75 | 5.92 | 5.86 | 3.3M |
| June 10, 2025 | 5.93 | 5.89 | 5.74 | 5.95 | 5.85 | 4.36M |
| June 09, 2025 | 5.89 | 5.94 | 5.79 | 5.95 | 5.86 | 5.08M |
| June 06, 2025 | 5.76 | 5.85 | 5.7 | 5.87 | 5.76 | 4.73M |
| June 05, 2025 | 5.75 | 5.76 | 5.62 | 5.77 | 5.71 | 3.42M |
| June 04, 2025 | 5.7 | 5.75 | 5.61 | 5.76 | 5.65 | 3.29M |
| June 03, 2025 | 5.77 | 5.68 | 5.54 | 5.77 | 5.65 | 5.68M |
| May 30, 2025 | 5.78 | 5.77 | 5.77 | 5.8 | 5.74 | 5.41M |
| May 29, 2025 | 5.72 | 5.77 | 5.77 | 5.79 | 5.72 | 2.96M |
| May 28, 2025 | 5.79 | 5.75 | 5.75 | 5.81 | 5.73 | 2.69M |
| May 27, 2025 | 5.8 | 5.79 | 5.79 | 5.82 | 5.76 | 2.42M |
| May 26, 2025 | 5.74 | 5.8 | 5.8 | 5.82 | 5.72 | 3.17M |