6.04
+0.02(+0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.05 | 6.02 | 6.02 | 6.09 | 6 | 6.03M |
| August 15, 2025 | 5.97 | 5.99 | 5.99 | 6.04 | 5.94 | 5.37M |
| August 14, 2025 | 6.15 | 5.98 | 5.98 | 6.15 | 5.96 | 8.92M |
| August 13, 2025 | 6.17 | 6.11 | 6.11 | 6.18 | 6.09 | 5.61M |
| August 12, 2025 | 6.16 | 6.14 | 6.14 | 6.19 | 6.09 | 5.73M |
| August 11, 2025 | 6.05 | 6.13 | 6.13 | 6.14 | 6.04 | 6.72M |
| August 08, 2025 | 6.03 | 6.04 | 6.04 | 6.08 | 5.98 | 4.8M |
| August 07, 2025 | 6.16 | 6.04 | 6.04 | 6.16 | 6.02 | 5.12M |
| August 06, 2025 | 6.09 | 6.07 | 6.07 | 6.12 | 6.02 | 5.19M |
| August 05, 2025 | 6.04 | 6.09 | 6.09 | 6.1 | 6 | 7.52M |
| August 04, 2025 | 5.96 | 6.01 | 6.01 | 6.08 | 5.91 | 6.41M |
| August 01, 2025 | 5.96 | 5.98 | 5.98 | 6 | 5.9 | 8M |
| July 31, 2025 | 6.1 | 5.96 | 5.96 | 6.12 | 5.91 | 7.16M |
| July 30, 2025 | 6.13 | 6.09 | 6.09 | 6.21 | 6.06 | 7.79M |
| July 29, 2025 | 6.18 | 6.17 | 6.17 | 6.23 | 6.07 | 7.16M |
| July 28, 2025 | 6.22 | 6.2 | 6.2 | 6.23 | 6.13 | 6.74M |
| July 25, 2025 | 6.31 | 6.19 | 6.19 | 6.33 | 6.18 | 10.4M |
| July 24, 2025 | 6.15 | 6.31 | 6.31 | 6.35 | 6.15 | 10.25M |
| July 23, 2025 | 6.33 | 6.15 | 6.15 | 6.35 | 6.15 | 9.98M |
| July 22, 2025 | 6.22 | 6.29 | 6.29 | 6.34 | 6.13 | 17.5M |
| July 21, 2025 | 6.05 | 6.17 | 6.17 | 6.29 | 5.95 | 20.41M |
| July 18, 2025 | 6.01 | 6.17 | 6.17 | 6.63 | 5.89 | 20.67M |
| July 17, 2025 | 6.08 | 6.03 | 6.03 | 6.27 | 5.91 | 14.25M |
| July 16, 2025 | 6.22 | 6.08 | 6.08 | 6.24 | 6.06 | 8.06M |
| July 15, 2025 | 6.23 | 6.22 | 6.22 | 6.28 | 6.11 | 14.58M |
| July 14, 2025 | 6.26 | 6.3 | 6.3 | 6.33 | 6.2 | 7.14M |
| July 11, 2025 | 6.33 | 6.27 | 6.27 | 6.35 | 6.2 | 10.94M |
| July 10, 2025 | 6.05 | 6.35 | 6.35 | 6.36 | 6.05 | 15.35M |
| July 09, 2025 | 6.08 | 6.08 | 6.08 | 6.15 | 6.03 | 7.05M |
| July 08, 2025 | 6.11 | 6.14 | 6.14 | 6.21 | 6.06 | 4.93M |
| July 07, 2025 | 6.12 | 6.1 | 6.1 | 6.12 | 6.07 | 3.79M |
| July 04, 2025 | 6.07 | 6.02 | 6.02 | 6.08 | 5.99 | 3.3M |
| July 03, 2025 | 6.08 | 6.08 | 6.08 | 6.12 | 6.05 | 3.8M |
| July 02, 2025 | 6.05 | 6.09 | 6.09 | 6.09 | 5.97 | 4.99M |
| July 01, 2025 | 6.06 | 6.03 | 6.03 | 6.06 | 5.96 | 3.96M |
| June 30, 2025 | 6.01 | 6.06 | 6.06 | 6.1 | 5.95 | 5.55M |
| June 27, 2025 | 6 | 5.96 | 5.96 | 6.03 | 5.94 | 4.23M |
| June 26, 2025 | 5.9 | 5.98 | 5.98 | 6.14 | 5.9 | 7.96M |
| June 25, 2025 | 5.99 | 5.92 | 5.92 | 6 | 5.81 | 8.04M |
| June 24, 2025 | 5.84 | 5.96 | 5.96 | 5.97 | 5.8 | 5.51M |
| June 23, 2025 | 5.71 | 5.84 | 5.84 | 5.89 | 5.6 | 6.42M |
| June 20, 2025 | 5.79 | 5.74 | 5.74 | 5.84 | 5.72 | 4.64M |
| June 19, 2025 | 5.86 | 5.75 | 5.75 | 5.93 | 5.75 | 4.29M |
| June 18, 2025 | 5.93 | 5.9 | 5.9 | 5.98 | 5.84 | 4.92M |
| June 17, 2025 | 6 | 5.95 | 5.95 | 6.04 | 5.91 | 4.22M |
| June 16, 2025 | 6 | 6.02 | 6.02 | 6.04 | 5.97 | 3.9M |
| June 13, 2025 | 6.14 | 6.02 | 6.02 | 6.15 | 6.01 | 6.4M |
| June 12, 2025 | 6.3 | 6.16 | 6.16 | 6.3 | 6.1 | 6.83M |
| June 11, 2025 | 6.26 | 6.3 | 6.3 | 6.32 | 6.2 | 4.66M |
| June 10, 2025 | 6.3 | 6.24 | 6.24 | 6.42 | 6.1 | 10.12M |
| June 09, 2025 | 6.21 | 6.27 | 6.27 | 6.27 | 6.18 | 3.91M |
| June 06, 2025 | 6.15 | 6.21 | 6.21 | 6.21 | 6.13 | 4.21M |
| June 05, 2025 | 6.21 | 6.16 | 6.16 | 6.23 | 6.1 | 5.69M |
| June 04, 2025 | 6.21 | 6.22 | 6.22 | 6.24 | 6.15 | 5.41M |
| June 03, 2025 | 6.05 | 6.18 | 6.18 | 6.19 | 6 | 6.36M |
| May 30, 2025 | 6.33 | 6.11 | 6.11 | 6.33 | 6.1 | 6.88M |
| May 29, 2025 | 6.25 | 6.3 | 6.3 | 6.33 | 6.2 | 6.38M |
| May 28, 2025 | 6.33 | 6.27 | 6.27 | 6.4 | 6.2 | 7.98M |
| May 27, 2025 | 6.42 | 6.38 | 6.38 | 6.45 | 6.28 | 7.79M |
| May 26, 2025 | 6.36 | 6.43 | 6.43 | 6.43 | 6.25 | 10.32M |