6.73
+0.2(+3.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.66 | 6.53 | 6.53 | 6.97 | 6.51 | 68.52M |
| September 04, 2025 | 6.07 | 6.66 | 6.66 | 6.66 | 6.03 | 39.69M |
| September 03, 2025 | 6.14 | 6.05 | 6.05 | 6.21 | 6.03 | 8.18M |
| September 02, 2025 | 6.19 | 6.15 | 6.15 | 6.21 | 6.04 | 13.11M |
| September 01, 2025 | 5.95 | 6.16 | 6.16 | 6.22 | 5.94 | 15.35M |
| August 29, 2025 | 6 | 5.96 | 5.96 | 6.02 | 5.89 | 10.86M |
| August 28, 2025 | 6.16 | 6 | 6 | 6.23 | 5.81 | 27.84M |
| August 27, 2025 | 6.15 | 6.22 | 6.22 | 6.45 | 6.13 | 33.44M |
| August 26, 2025 | 6.05 | 6.08 | 6.08 | 6.11 | 6.01 | 8.59M |
| August 25, 2025 | 6.06 | 6.04 | 6.04 | 6.07 | 6 | 7.62M |
| August 22, 2025 | 6.03 | 6.05 | 6.05 | 6.05 | 5.92 | 8.52M |
| August 21, 2025 | 6.01 | 6.03 | 6.03 | 6.07 | 5.99 | 6.7M |
| August 20, 2025 | 5.92 | 6 | 6 | 6 | 5.92 | 5.57M |
| August 19, 2025 | 5.92 | 5.96 | 5.96 | 6 | 5.89 | 6.29M |
| August 18, 2025 | 5.88 | 5.92 | 5.92 | 5.96 | 5.87 | 8.02M |
| August 15, 2025 | 5.85 | 5.87 | 5.87 | 5.91 | 5.85 | 9.09M |
| August 14, 2025 | 6.04 | 5.86 | 5.86 | 6.06 | 5.85 | 7.86M |
| August 13, 2025 | 6.1 | 6.04 | 6.01 | 6.13 | 6.02 | 7.8M |
| August 12, 2025 | 6.07 | 6.1 | 6.07 | 6.11 | 6.05 | 8.51M |
| August 11, 2025 | 6.05 | 6.07 | 6.04 | 6.1 | 6 | 8.19M |
| August 08, 2025 | 5.98 | 6.06 | 6.06 | 6.07 | 5.94 | 8.4M |
| August 07, 2025 | 5.98 | 5.97 | 5.97 | 5.99 | 5.94 | 4.75M |
| August 06, 2025 | 6.07 | 5.97 | 5.97 | 6.09 | 5.95 | 9.61M |
| August 05, 2025 | 6.02 | 6.05 | 6.05 | 6.06 | 5.98 | 4.17M |
| August 04, 2025 | 5.94 | 6.01 | 6.01 | 6.02 | 5.9 | 4.94M |
| August 01, 2025 | 5.89 | 5.95 | 5.95 | 5.97 | 5.87 | 6.28M |
| July 31, 2025 | 6.02 | 5.88 | 5.88 | 6.02 | 5.86 | 7.87M |
| July 30, 2025 | 6.03 | 6.02 | 6.02 | 6.05 | 5.97 | 4.67M |
| July 29, 2025 | 6.11 | 6.03 | 6.03 | 6.14 | 6 | 6.11M |
| July 28, 2025 | 6.1 | 6.1 | 6.1 | 6.12 | 6.07 | 4.6M |
| July 25, 2025 | 6.11 | 6.11 | 6.11 | 6.14 | 6.1 | 4.86M |
| July 24, 2025 | 6.1 | 6.14 | 6.14 | 6.14 | 6.08 | 5.57M |
| July 23, 2025 | 6.12 | 6.1 | 6.1 | 6.15 | 6.05 | 5.52M |
| July 22, 2025 | 6.12 | 6.11 | 6.11 | 6.16 | 6.07 | 5.28M |
| July 21, 2025 | 6.04 | 6.13 | 6.13 | 6.16 | 6.02 | 8.31M |
| July 18, 2025 | 6 | 6.01 | 6.01 | 6.01 | 5.94 | 3.46M |
| July 17, 2025 | 5.98 | 5.98 | 5.98 | 6.03 | 5.96 | 3.98M |
| July 16, 2025 | 5.98 | 5.99 | 5.99 | 6.03 | 5.95 | 4.04M |
| July 15, 2025 | 6.05 | 5.96 | 5.96 | 6.07 | 5.94 | 6.7M |
| July 14, 2025 | 5.98 | 6.07 | 6.07 | 6.07 | 5.98 | 7.28M |
| July 11, 2025 | 5.99 | 5.97 | 5.97 | 6.01 | 5.92 | 5.98M |
| July 10, 2025 | 5.99 | 5.99 | 5.99 | 6 | 5.93 | 6.05M |
| July 09, 2025 | 6.01 | 5.98 | 5.98 | 6.01 | 5.96 | 5.44M |
| July 08, 2025 | 5.99 | 5.98 | 5.98 | 6 | 5.93 | 6.3M |
| July 07, 2025 | 5.89 | 5.99 | 5.99 | 5.99 | 5.88 | 7.04M |
| July 04, 2025 | 5.87 | 5.9 | 5.9 | 5.96 | 5.86 | 8.81M |
| July 03, 2025 | 5.86 | 5.88 | 5.88 | 5.9 | 5.83 | 4.81M |
| July 02, 2025 | 5.81 | 5.88 | 5.88 | 5.89 | 5.78 | 9.46M |
| July 01, 2025 | 5.83 | 5.8 | 5.8 | 5.83 | 5.77 | 4.44M |
| June 30, 2025 | 5.8 | 5.82 | 5.82 | 5.82 | 5.78 | 5.95M |
| June 27, 2025 | 5.79 | 5.79 | 5.79 | 5.82 | 5.76 | 3.7M |
| June 26, 2025 | 5.78 | 5.77 | 5.77 | 5.79 | 5.74 | 3.69M |
| June 25, 2025 | 5.79 | 5.79 | 5.79 | 5.8 | 5.74 | 4.85M |
| June 24, 2025 | 5.66 | 5.77 | 5.77 | 5.78 | 5.64 | 6.55M |
| June 23, 2025 | 5.54 | 5.66 | 5.66 | 5.67 | 5.5 | 4.98M |
| June 20, 2025 | 5.57 | 5.56 | 5.56 | 5.62 | 5.54 | 3.89M |
| June 19, 2025 | 5.65 | 5.56 | 5.56 | 5.65 | 5.53 | 6.41M |
| June 18, 2025 | 5.71 | 5.67 | 5.67 | 5.74 | 5.64 | 5.87M |
| June 17, 2025 | 5.75 | 5.74 | 5.74 | 5.76 | 5.71 | 5.56M |
| June 16, 2025 | 5.8 | 5.74 | 5.74 | 5.88 | 5.72 | 12.41M |