6.90
+0.13(+1.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6.73 | 6.73 | 6.73 | 6.86 | 6.67 | 4.84M |
| August 14, 2025 | 7.03 | 6.71 | 6.71 | 7.08 | 6.7 | 8.27M |
| August 13, 2025 | 7.03 | 7.03 | 7.03 | 7.11 | 6.93 | 8.39M |
| August 12, 2025 | 7.07 | 7.03 | 7.03 | 7.2 | 6.99 | 9.21M |
| August 11, 2025 | 7.22 | 7.01 | 7.01 | 7.32 | 6.99 | 10.95M |
| August 08, 2025 | 6.66 | 7.24 | 7.24 | 7.35 | 6.66 | 19.97M |
| August 07, 2025 | 6.88 | 6.81 | 6.81 | 7.55 | 6.79 | 14.58M |
| August 06, 2025 | 6.89 | 6.88 | 6.88 | 6.92 | 6.8 | 4.33M |
| August 05, 2025 | 6.9 | 6.85 | 6.85 | 6.94 | 6.8 | 4.73M |
| August 04, 2025 | 6.64 | 6.85 | 6.85 | 6.87 | 6.55 | 6.01M |
| August 01, 2025 | 6.6 | 6.71 | 6.71 | 6.73 | 6.54 | 6.95M |
| July 31, 2025 | 6.74 | 6.53 | 6.53 | 6.75 | 6.53 | 6.4M |
| July 30, 2025 | 6.85 | 6.64 | 6.64 | 6.88 | 6.58 | 7.99M |
| July 29, 2025 | 6.93 | 6.75 | 6.75 | 7.19 | 6.68 | 14.94M |
| July 28, 2025 | 6.72 | 7 | 7 | 7.02 | 6.64 | 12.65M |
| July 25, 2025 | 6.77 | 6.78 | 6.78 | 6.8 | 6.6 | 6.47M |
| July 24, 2025 | 6.57 | 6.75 | 6.75 | 6.75 | 6.55 | 8.33M |
| July 23, 2025 | 6.51 | 6.55 | 6.55 | 6.71 | 6.45 | 7.77M |
| July 22, 2025 | 6.38 | 6.5 | 6.5 | 6.52 | 6.38 | 6.65M |
| July 21, 2025 | 6.34 | 6.44 | 6.44 | 6.46 | 6.29 | 5.62M |
| July 18, 2025 | 6.31 | 6.34 | 6.34 | 6.36 | 6.25 | 4.24M |
| July 17, 2025 | 6.19 | 6.31 | 6.31 | 6.35 | 6.18 | 5.4M |
| July 16, 2025 | 6.11 | 6.23 | 6.23 | 6.23 | 6.07 | 5.47M |
| July 15, 2025 | 6.12 | 6.12 | 6.12 | 6.21 | 5.96 | 7.57M |
| July 14, 2025 | 6.21 | 6.18 | 6.18 | 6.23 | 6.13 | 6.6M |
| July 11, 2025 | 6.18 | 6.17 | 6.17 | 6.21 | 6.05 | 5.36M |
| July 10, 2025 | 6.14 | 6.16 | 6.16 | 6.22 | 6.06 | 4.18M |
| July 09, 2025 | 6.18 | 6.14 | 6.14 | 6.24 | 6.02 | 6.52M |
| July 08, 2025 | 6.17 | 6.2 | 6.2 | 6.24 | 6.13 | 6.55M |
| July 07, 2025 | 6.17 | 6.2 | 6.2 | 6.3 | 6.15 | 6.24M |
| July 04, 2025 | 6.27 | 6.17 | 6.17 | 6.38 | 6.16 | 7.76M |
| July 03, 2025 | 6.4 | 6.27 | 6.27 | 6.4 | 6.19 | 11.49M |
| July 02, 2025 | 6.17 | 6.46 | 6.46 | 6.73 | 6.11 | 19.02M |
| July 01, 2025 | 6.12 | 6.13 | 6.13 | 6.18 | 6.05 | 7.81M |
| June 30, 2025 | 6.01 | 6.08 | 6.08 | 6.08 | 5.98 | 7.54M |
| June 27, 2025 | 6.03 | 5.98 | 5.98 | 6.06 | 5.91 | 7.68M |
| June 26, 2025 | 6.05 | 5.97 | 5.97 | 6.08 | 5.96 | 9.25M |
| June 25, 2025 | 6.15 | 6.05 | 6.05 | 6.23 | 5.95 | 16.32M |
| June 24, 2025 | 5.99 | 6.18 | 6.18 | 6.34 | 5.89 | 28.66M |
| June 23, 2025 | 5.43 | 5.94 | 5.94 | 5.94 | 5.38 | 8.11M |
| June 20, 2025 | 5.4 | 5.4 | 5.4 | 5.51 | 5.32 | 9.78M |
| June 19, 2025 | 5.81 | 5.39 | 5.39 | 5.83 | 5.35 | 17.15M |
| June 18, 2025 | 5.92 | 5.88 | 5.88 | 5.98 | 5.71 | 15.92M |
| June 17, 2025 | 6.11 | 5.95 | 5.95 | 6.18 | 5.82 | 26.21M |
| June 16, 2025 | 6.37 | 6.14 | 6.14 | 6.8 | 6.02 | 38.91M |
| June 13, 2025 | 5.71 | 6.3 | 6.3 | 6.3 | 5.5 | 11.56M |
| June 12, 2025 | 5.71 | 5.73 | 5.73 | 5.83 | 5.69 | 3.24M |
| June 11, 2025 | 5.76 | 5.76 | 5.76 | 5.83 | 5.7 | 5.32M |
| June 10, 2025 | 5.84 | 5.71 | 5.71 | 5.93 | 5.6 | 5.58M |
| June 09, 2025 | 5.75 | 5.82 | 5.82 | 5.88 | 5.74 | 5.24M |
| June 06, 2025 | 5.7 | 5.75 | 5.75 | 5.76 | 5.6 | 4.74M |
| June 05, 2025 | 5.74 | 5.69 | 5.69 | 5.77 | 5.58 | 4.14M |
| June 04, 2025 | 5.66 | 5.73 | 5.73 | 5.74 | 5.6 | 4.51M |
| June 03, 2025 | 5.43 | 5.6 | 5.6 | 5.64 | 5.43 | 6.05M |
| May 30, 2025 | 5.57 | 5.47 | 5.47 | 5.57 | 5.41 | 5M |
| May 29, 2025 | 5.41 | 5.56 | 5.56 | 5.68 | 5.34 | 9.75M |
| May 28, 2025 | 5.33 | 5.44 | 5.44 | 5.47 | 5.18 | 7.91M |
| May 27, 2025 | 5.28 | 5.32 | 5.32 | 5.42 | 5.25 | 5.75M |
| May 26, 2025 | 5.35 | 5.3 | 5.3 | 5.41 | 5.23 | 6.75M |
| May 23, 2025 | 5.31 | 5.32 | 5.32 | 5.49 | 5.31 | 4.77M |