6.68
+0.3(+4.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.3 | 6.38 | 6.38 | 6.45 | 6.2 | 3M |
| August 15, 2025 | 6.33 | 6.31 | 6.31 | 6.37 | 6.25 | 1.78M |
| August 14, 2025 | 6.47 | 6.31 | 6.31 | 6.49 | 6.23 | 2.57M |
| August 13, 2025 | 6.18 | 6.47 | 6.47 | 6.47 | 6.16 | 3.82M |
| August 12, 2025 | 6.14 | 6.16 | 6.16 | 6.25 | 6.1 | 1.7M |
| August 11, 2025 | 5.92 | 6.15 | 6.15 | 6.15 | 5.92 | 2.61M |
| August 08, 2025 | 6.27 | 6.01 | 6.01 | 6.28 | 5.96 | 3.64M |
| August 07, 2025 | 5.86 | 6.14 | 6.14 | 6.14 | 5.84 | 3.96M |
| August 06, 2025 | 5.86 | 5.85 | 5.85 | 5.9 | 5.83 | 1.08M |
| August 05, 2025 | 5.85 | 5.89 | 5.89 | 5.93 | 5.84 | 1.53M |
| August 04, 2025 | 5.83 | 5.84 | 5.84 | 5.86 | 5.77 | 920,700 |
| August 01, 2025 | 5.75 | 5.84 | 5.84 | 5.91 | 5.75 | 1.31M |
| July 31, 2025 | 5.84 | 5.8 | 5.8 | 5.86 | 5.77 | 1.02M |
| July 30, 2025 | 5.93 | 5.81 | 5.81 | 5.93 | 5.75 | 1.54M |
| July 29, 2025 | 5.86 | 5.92 | 5.92 | 5.94 | 5.84 | 1.86M |
| July 28, 2025 | 5.95 | 5.89 | 5.89 | 6.03 | 5.89 | 2.36M |
| July 25, 2025 | 6.09 | 6.01 | 6.01 | 6.09 | 5.89 | 2.43M |
| July 24, 2025 | 6 | 6.07 | 6.07 | 6.13 | 6 | 1.79M |
| July 23, 2025 | 6.07 | 6 | 6 | 6.09 | 5.93 | 1.31M |
| July 22, 2025 | 6.05 | 6.07 | 6.07 | 6.17 | 5.98 | 2.62M |
| July 21, 2025 | 6.2 | 6.02 | 6.02 | 6.25 | 5.95 | 1.96M |
| July 18, 2025 | 6.19 | 6.18 | 6.18 | 6.23 | 6.12 | 852,900 |
| July 17, 2025 | 6.3 | 6.16 | 6.16 | 6.3 | 6.14 | 1.71M |
| July 16, 2025 | 5.88 | 6.2 | 6.2 | 6.2 | 5.87 | 2.43M |
| July 15, 2025 | 6 | 5.9 | 5.9 | 6 | 5.87 | 1.15M |
| July 14, 2025 | 5.82 | 6.02 | 6.02 | 6.05 | 5.75 | 1.77M |
| July 11, 2025 | 5.87 | 5.87 | 5.87 | 5.99 | 5.79 | 2.97M |
| July 10, 2025 | 6.25 | 5.92 | 5.92 | 6.3 | 5.92 | 5.02M |
| July 09, 2025 | 6.16 | 6.23 | 6.23 | 6.31 | 6.15 | 1.85M |
| July 08, 2025 | 6.19 | 6.2 | 6.2 | 6.29 | 6.09 | 2.32M |
| July 07, 2025 | 6.23 | 6.18 | 6.18 | 6.34 | 6.17 | 1.62M |
| July 04, 2025 | 6.25 | 6.31 | 6.31 | 6.37 | 6.23 | 1.9M |
| July 03, 2025 | 6.45 | 6.32 | 6.32 | 6.45 | 6.23 | 3.33M |
| July 02, 2025 | 6.5 | 6.39 | 6.39 | 6.59 | 6.34 | 3.77M |
| July 01, 2025 | 6.76 | 6.48 | 6.48 | 6.8 | 6.42 | 6.62M |
| June 30, 2025 | 7.14 | 6.7 | 6.7 | 7.14 | 6.55 | 7.09M |
| June 27, 2025 | 6.8 | 6.8 | 6.8 | 6.8 | 6.78 | 1.44M |
| June 26, 2025 | 6.17 | 6.48 | 6.48 | 6.48 | 6.14 | 1.17M |
| June 25, 2025 | 6.35 | 6.17 | 6.17 | 6.35 | 6.11 | 1.68M |
| June 24, 2025 | 6.14 | 6.27 | 6.27 | 6.28 | 6.14 | 1.76M |
| June 23, 2025 | 6.22 | 6.18 | 6.18 | 6.33 | 6.1 | 1.95M |
| June 20, 2025 | 6.45 | 6.23 | 6.23 | 6.49 | 6.19 | 2.34M |
| June 19, 2025 | 6.5 | 6.44 | 6.44 | 6.6 | 6.38 | 2.76M |
| June 18, 2025 | 6.52 | 6.4 | 6.4 | 6.54 | 6.32 | 2.74M |
| June 17, 2025 | 6.6 | 6.49 | 6.49 | 6.61 | 6.4 | 3.43M |
| June 16, 2025 | 6.5 | 6.61 | 6.61 | 6.68 | 6.45 | 2.01M |
| June 13, 2025 | 6.68 | 6.5 | 6.5 | 6.68 | 6.4 | 3.42M |
| June 12, 2025 | 6.8 | 6.63 | 6.63 | 6.92 | 6.51 | 4.65M |
| June 11, 2025 | 6.96 | 6.77 | 6.77 | 7.18 | 6.69 | 4.65M |
| June 10, 2025 | 6.92 | 6.96 | 6.96 | 6.98 | 6.7 | 8.13M |
| June 09, 2025 | 6.55 | 6.65 | 6.65 | 6.65 | 6.38 | 1.42M |
| June 06, 2025 | 6.09 | 6.33 | 6.33 | 6.33 | 6 | 2.51M |
| June 05, 2025 | 6.09 | 6.03 | 6.03 | 6.2 | 5.97 | 3.99M |
| June 04, 2025 | 5.88 | 6.14 | 6.14 | 6.16 | 5.8 | 8.37M |
| June 03, 2025 | 5.63 | 5.87 | 5.87 | 6.02 | 5.63 | 4.76M |
| May 30, 2025 | 5.78 | 5.73 | 5.73 | 5.86 | 5.59 | 3.13M |
| May 29, 2025 | 5.93 | 5.8 | 5.8 | 5.93 | 5.62 | 6.84M |
| May 28, 2025 | 5.6 | 5.67 | 5.67 | 5.67 | 5.5 | 2.12M |
| May 27, 2025 | 5.14 | 5.4 | 5.4 | 5.4 | 5.1 | 2.59M |
| May 26, 2025 | 5.12 | 5.14 | 5.14 | 5.14 | 5.06 | 1.21M |