6.26
+0.01(+0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 6.22 | 6.26 | 6.26 | 6.27 | 6.19 | 44.42M |
| June 27, 2025 | 6.22 | 6.25 | 6.25 | 6.27 | 6.18 | 41.88M |
| June 26, 2025 | 6.17 | 6.25 | 6.25 | 6.3 | 6.17 | 60.21M |
| June 25, 2025 | 6.14 | 6.2 | 6.2 | 6.21 | 6.1 | 85.67M |
| June 24, 2025 | 6.17 | 6.2 | 6.2 | 6.25 | 6 | 161.62M |
| June 23, 2025 | 6.77 | 6.56 | 6.56 | 6.79 | 6.41 | 146.52M |
| June 20, 2025 | 6.48 | 6.52 | 6.52 | 6.6 | 6.42 | 62.95M |
| June 19, 2025 | 6.5 | 6.49 | 6.49 | 6.57 | 6.4 | 58.37M |
| June 18, 2025 | 6.78 | 6.67 | 6.51 | 6.8 | 6.64 | 59.82M |
| June 17, 2025 | 6.6 | 6.69 | 6.53 | 6.76 | 6.51 | 101.75M |
| June 16, 2025 | 6.66 | 6.59 | 6.44 | 6.68 | 6.5 | 95.61M |
| June 13, 2025 | 6.35 | 6.61 | 6.46 | 6.68 | 6.35 | 194.35M |
| June 12, 2025 | 6.16 | 6.2 | 6.2 | 6.21 | 6.12 | 40.14M |
| June 11, 2025 | 6.15 | 6.16 | 6.16 | 6.18 | 6.1 | 32.57M |
| June 10, 2025 | 6.08 | 6.13 | 6.13 | 6.18 | 6.08 | 61.55M |
| June 09, 2025 | 6.07 | 6.09 | 6.09 | 6.11 | 6.03 | 39.6M |
| June 06, 2025 | 6.04 | 6.09 | 6.09 | 6.1 | 6.02 | 35.42M |
| June 05, 2025 | 6.04 | 6.04 | 6.04 | 6.06 | 6.02 | 22.21M |
| June 04, 2025 | 6.02 | 6.04 | 6.04 | 6.06 | 6 | 31.38M |
| June 03, 2025 | 6.03 | 6.03 | 6.03 | 6.08 | 6.01 | 32.65M |
| May 30, 2025 | 6.13 | 6.05 | 6.05 | 6.13 | 6.02 | 39.06M |
| May 29, 2025 | 6.11 | 6.13 | 6.13 | 6.16 | 6.09 | 29.13M |
| May 28, 2025 | 6.06 | 6.12 | 6.12 | 6.15 | 6.03 | 41.72M |
| May 27, 2025 | 6.06 | 6.05 | 6.05 | 6.06 | 6.02 | 14.38M |
| May 26, 2025 | 6.01 | 6.06 | 6.06 | 6.06 | 5.96 | 28.11M |
| May 23, 2025 | 6.09 | 6.02 | 6.02 | 6.1 | 6.01 | 45.93M |
| May 22, 2025 | 6.07 | 6.1 | 6.1 | 6.14 | 6.05 | 31.15M |
| May 21, 2025 | 6.09 | 6.09 | 6.09 | 6.11 | 6.07 | 29M |
| May 20, 2025 | 6.14 | 6.09 | 6.09 | 6.14 | 6.05 | 47.96M |
| May 19, 2025 | 6.13 | 6.13 | 6.13 | 6.19 | 6.1 | 40.89M |
| May 16, 2025 | 6.15 | 6.12 | 6.12 | 6.19 | 6.08 | 53.34M |
| May 15, 2025 | 6.4 | 6.18 | 6.18 | 6.44 | 6.18 | 92.72M |
| May 14, 2025 | 6.15 | 6.35 | 6.35 | 6.37 | 6.15 | 127.98M |
| May 13, 2025 | 6.2 | 6.14 | 6.14 | 6.23 | 6.09 | 88.42M |
| May 12, 2025 | 6.04 | 6.08 | 6.08 | 6.1 | 6.01 | 57.94M |
| May 09, 2025 | 6.04 | 6.01 | 6.01 | 6.06 | 5.98 | 40.75M |
| May 08, 2025 | 6.15 | 6.03 | 6.03 | 6.15 | 6.02 | 93.09M |
| May 07, 2025 | 6.18 | 6.19 | 6.19 | 6.21 | 6.06 | 74.03M |
| May 06, 2025 | 5.93 | 6.08 | 6.08 | 6.2 | 5.93 | 140.23M |
| April 30, 2025 | 5.96 | 5.85 | 5.85 | 6.09 | 5.85 | 67.28M |
| April 29, 2025 | 6.07 | 6.03 | 6.03 | 6.13 | 6.01 | 35.36M |
| April 28, 2025 | 6 | 6.11 | 6.11 | 6.17 | 5.99 | 85.75M |
| April 25, 2025 | 5.92 | 5.94 | 5.94 | 5.97 | 5.88 | 33.36M |
| April 24, 2025 | 5.92 | 5.93 | 5.93 | 5.98 | 5.89 | 51.9M |
| April 23, 2025 | 5.88 | 5.89 | 5.89 | 5.95 | 5.86 | 42.68M |
| April 22, 2025 | 5.88 | 5.85 | 5.85 | 5.91 | 5.85 | 33.88M |
| April 21, 2025 | 5.83 | 5.87 | 5.87 | 5.89 | 5.81 | 24.93M |
| April 18, 2025 | 5.89 | 5.86 | 5.86 | 5.91 | 5.84 | 32.75M |
| April 17, 2025 | 5.9 | 5.92 | 5.92 | 5.93 | 5.86 | 33.29M |
| April 16, 2025 | 5.89 | 5.94 | 5.94 | 5.94 | 5.84 | 46.87M |
| April 15, 2025 | 6 | 5.89 | 5.89 | 6.01 | 5.86 | 47.75M |
| April 14, 2025 | 6.04 | 5.99 | 5.99 | 6.05 | 5.99 | 45.08M |
| April 11, 2025 | 6.18 | 6.01 | 6.01 | 6.18 | 5.98 | 77.3M |
| April 10, 2025 | 6.09 | 6.18 | 6.18 | 6.2 | 6 | 76.53M |
| April 09, 2025 | 6 | 5.94 | 5.94 | 6 | 5.84 | 80.87M |
| April 08, 2025 | 5.79 | 6.04 | 6.04 | 6.04 | 5.74 | 83.87M |
| April 07, 2025 | 6.16 | 5.81 | 5.81 | 6.16 | 5.81 | 83.05M |
| April 03, 2025 | 6.51 | 6.45 | 6.45 | 6.54 | 6.39 | 49.02M |
| April 02, 2025 | 6.62 | 6.56 | 6.56 | 6.69 | 6.53 | 45.53M |
| April 01, 2025 | 6.53 | 6.61 | 6.61 | 6.63 | 6.47 | 57.13M |