6.15
+0.02(+0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.18 | 6.13 | 6.13 | 6.2 | 6.12 | 18.58M |
| August 15, 2025 | 6.13 | 6.18 | 6.18 | 6.23 | 6.13 | 12.2M |
| August 14, 2025 | 6.33 | 6.14 | 6.14 | 6.38 | 6.13 | 19.22M |
| August 13, 2025 | 6.22 | 6.3 | 6.3 | 6.38 | 6.2 | 20.81M |
| August 12, 2025 | 6.13 | 6.22 | 6.22 | 6.3 | 6.12 | 19.28M |
| August 11, 2025 | 6.05 | 6.14 | 6.14 | 6.18 | 6.03 | 16.27M |
| August 08, 2025 | 6.01 | 6.04 | 6.04 | 6.06 | 5.99 | 8.86M |
| August 07, 2025 | 6.06 | 6.02 | 6.02 | 6.08 | 6 | 10.61M |
| August 06, 2025 | 5.94 | 6.05 | 6.05 | 6.08 | 5.93 | 15.29M |
| August 05, 2025 | 5.91 | 5.94 | 5.94 | 5.95 | 5.88 | 11.16M |
| August 04, 2025 | 5.82 | 5.92 | 5.92 | 5.94 | 5.77 | 10.16M |
| August 01, 2025 | 5.77 | 5.82 | 5.82 | 5.84 | 5.77 | 7.61M |
| July 31, 2025 | 5.83 | 5.77 | 5.77 | 5.88 | 5.75 | 9.49M |
| July 30, 2025 | 5.9 | 5.84 | 5.84 | 5.91 | 5.8 | 12.18M |
| July 29, 2025 | 5.91 | 5.92 | 5.92 | 5.93 | 5.86 | 10.12M |
| July 28, 2025 | 5.93 | 5.93 | 5.93 | 5.95 | 5.89 | 13.01M |
| July 25, 2025 | 6.1 | 5.94 | 5.94 | 6.11 | 5.92 | 26.85M |
| July 24, 2025 | 6.2 | 6.11 | 6.11 | 6.29 | 6.08 | 28.61M |
| July 23, 2025 | 6.33 | 6.07 | 6.07 | 6.36 | 6.07 | 45.61M |
| July 22, 2025 | 6.15 | 6.32 | 6.32 | 6.46 | 5.99 | 67M |
| July 21, 2025 | 5.73 | 6.08 | 6.08 | 6.16 | 5.7 | 37.06M |
| July 18, 2025 | 5.69 | 5.7 | 5.7 | 5.73 | 5.66 | 7.79M |
| July 17, 2025 | 5.7 | 5.69 | 5.69 | 5.73 | 5.6 | 10.06M |
| July 16, 2025 | 5.68 | 5.71 | 5.71 | 5.73 | 5.66 | 7.8M |
| July 15, 2025 | 5.76 | 5.67 | 5.67 | 5.77 | 5.59 | 12.04M |
| July 14, 2025 | 5.68 | 5.74 | 5.74 | 5.75 | 5.68 | 10.2M |
| July 11, 2025 | 5.63 | 5.66 | 5.66 | 5.7 | 5.58 | 10.16M |
| July 10, 2025 | 5.58 | 5.63 | 5.63 | 5.64 | 5.56 | 9.4M |
| July 09, 2025 | 5.62 | 5.58 | 5.58 | 5.65 | 5.56 | 7.44M |
| July 08, 2025 | 5.58 | 5.62 | 5.62 | 5.63 | 5.54 | 10.24M |
| July 07, 2025 | 5.49 | 5.57 | 5.57 | 5.58 | 5.48 | 8.2M |
| July 04, 2025 | 5.54 | 5.49 | 5.49 | 5.55 | 5.48 | 7.47M |
| July 03, 2025 | 5.56 | 5.56 | 5.56 | 5.57 | 5.52 | 6.47M |
| July 02, 2025 | 5.53 | 5.54 | 5.54 | 5.55 | 5.5 | 8.47M |
| July 01, 2025 | 5.53 | 5.52 | 5.52 | 5.54 | 5.45 | 6.04M |
| June 30, 2025 | 5.52 | 5.53 | 5.53 | 5.53 | 5.45 | 6.41M |
| June 27, 2025 | 5.5 | 5.5 | 5.5 | 5.53 | 5.48 | 6.42M |
| June 26, 2025 | 5.51 | 5.47 | 5.47 | 5.53 | 5.45 | 7.55M |
| June 25, 2025 | 5.5 | 5.5 | 5.5 | 5.53 | 5.46 | 5.77M |
| June 24, 2025 | 5.37 | 5.5 | 5.5 | 5.5 | 5.36 | 8.71M |
| June 23, 2025 | 5.24 | 5.37 | 5.37 | 5.38 | 5.21 | 5.4M |
| June 20, 2025 | 5.25 | 5.25 | 5.25 | 5.29 | 5.22 | 4.56M |
| June 19, 2025 | 5.35 | 5.25 | 5.25 | 5.4 | 5.23 | 8.19M |
| June 18, 2025 | 5.43 | 5.38 | 5.38 | 5.44 | 5.34 | 5.86M |
| June 17, 2025 | 5.47 | 5.44 | 5.44 | 5.5 | 5.42 | 6.3M |
| June 16, 2025 | 5.45 | 5.48 | 5.48 | 5.53 | 5.43 | 5.89M |
| June 13, 2025 | 5.6 | 5.46 | 5.46 | 5.63 | 5.46 | 13.36M |
| June 12, 2025 | 5.6 | 5.6 | 5.6 | 5.63 | 5.53 | 9.75M |
| June 11, 2025 | 5.48 | 5.6 | 5.6 | 5.62 | 5.46 | 13.57M |
| June 10, 2025 | 5.53 | 5.47 | 5.47 | 5.55 | 5.4 | 8.92M |
| June 09, 2025 | 5.48 | 5.53 | 5.53 | 5.54 | 5.46 | 6.3M |
| June 06, 2025 | 5.49 | 5.47 | 5.47 | 5.49 | 5.43 | 4.65M |
| June 05, 2025 | 5.46 | 5.47 | 5.47 | 5.49 | 5.44 | 4.37M |
| June 04, 2025 | 5.44 | 5.47 | 5.47 | 5.48 | 5.43 | 5.19M |
| June 03, 2025 | 5.4 | 5.44 | 5.44 | 5.45 | 5.38 | 6.08M |
| May 30, 2025 | 5.55 | 5.39 | 5.39 | 5.55 | 5.39 | 8.14M |
| May 29, 2025 | 5.55 | 5.62 | 5.52 | 5.64 | 5.5 | 8.63M |
| May 28, 2025 | 5.53 | 5.56 | 5.46 | 5.61 | 5.51 | 7.51M |
| May 27, 2025 | 5.49 | 5.53 | 5.43 | 5.54 | 5.42 | 5.93M |
| May 26, 2025 | 5.41 | 5.49 | 5.39 | 5.51 | 5.41 | 4.96M |