6.04
+0.04(+0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.99 | 6 | 6 | 6.04 | 5.96 | 8.36M |
| August 15, 2025 | 5.94 | 5.98 | 5.98 | 5.99 | 5.94 | 5.75M |
| August 14, 2025 | 6.07 | 5.97 | 5.97 | 6.07 | 5.94 | 8.37M |
| August 13, 2025 | 6.1 | 6.04 | 6.04 | 6.11 | 6.02 | 8.3M |
| August 12, 2025 | 6.11 | 6.1 | 6.1 | 6.15 | 6.08 | 5.87M |
| August 11, 2025 | 6.15 | 6.1 | 6.1 | 6.16 | 6.07 | 7.98M |
| August 08, 2025 | 6.16 | 6.14 | 6.14 | 6.18 | 6.1 | 6.47M |
| August 07, 2025 | 6.13 | 6.17 | 6.17 | 6.19 | 6.1 | 5.69M |
| August 06, 2025 | 6.07 | 6.13 | 6.13 | 6.15 | 6.03 | 5.02M |
| August 05, 2025 | 6 | 6.07 | 6.07 | 6.08 | 6 | 4.36M |
| August 04, 2025 | 5.96 | 5.99 | 5.99 | 6.01 | 5.92 | 4.8M |
| August 01, 2025 | 5.95 | 5.97 | 5.97 | 6.01 | 5.92 | 5.97M |
| July 31, 2025 | 6.1 | 5.93 | 5.93 | 6.11 | 5.93 | 7.9M |
| July 30, 2025 | 6.05 | 6.1 | 6.1 | 6.11 | 6 | 6.01M |
| July 29, 2025 | 6.04 | 6.03 | 6.03 | 6.08 | 6.01 | 5.45M |
| July 28, 2025 | 6.09 | 6.04 | 6.04 | 6.14 | 6.02 | 4.41M |
| July 25, 2025 | 6.07 | 6.09 | 6.09 | 6.13 | 6.05 | 5.77M |
| July 24, 2025 | 6.02 | 6.06 | 6.06 | 6.07 | 6.02 | 4.21M |
| July 23, 2025 | 6.04 | 6.03 | 6.03 | 6.11 | 6.01 | 6.4M |
| July 22, 2025 | 5.99 | 6.01 | 6.01 | 6.03 | 5.92 | 6.28M |
| July 21, 2025 | 5.89 | 5.96 | 5.96 | 5.97 | 5.88 | 6.01M |
| July 18, 2025 | 5.89 | 5.88 | 5.88 | 5.91 | 5.85 | 4.56M |
| July 17, 2025 | 5.94 | 5.87 | 5.87 | 5.95 | 5.85 | 4.68M |
| July 16, 2025 | 5.85 | 5.93 | 5.93 | 5.93 | 5.83 | 6.14M |
| July 15, 2025 | 5.88 | 5.84 | 5.84 | 5.92 | 5.8 | 5.62M |
| July 14, 2025 | 5.83 | 5.92 | 5.92 | 5.93 | 5.83 | 6.97M |
| July 11, 2025 | 5.86 | 5.84 | 5.84 | 5.87 | 5.81 | 4.74M |
| July 10, 2025 | 5.83 | 5.85 | 5.85 | 5.86 | 5.81 | 4.2M |
| July 09, 2025 | 5.85 | 5.82 | 5.82 | 5.85 | 5.8 | 4.42M |
| July 08, 2025 | 5.83 | 5.84 | 5.84 | 5.86 | 5.8 | 4.1M |
| July 07, 2025 | 5.83 | 5.83 | 5.83 | 5.85 | 5.79 | 4.42M |
| July 04, 2025 | 5.85 | 5.82 | 5.82 | 5.87 | 5.79 | 4.49M |
| July 03, 2025 | 5.82 | 5.84 | 5.84 | 5.88 | 5.82 | 5.43M |
| July 02, 2025 | 5.79 | 5.82 | 5.82 | 5.82 | 5.77 | 5.36M |
| July 01, 2025 | 5.81 | 5.79 | 5.79 | 5.81 | 5.75 | 4.19M |
| June 30, 2025 | 5.82 | 5.8 | 5.8 | 5.84 | 5.77 | 4.47M |
| June 27, 2025 | 5.77 | 5.81 | 5.81 | 5.83 | 5.75 | 4.37M |
| June 26, 2025 | 5.8 | 5.75 | 5.75 | 5.8 | 5.73 | 2.99M |
| June 25, 2025 | 5.77 | 5.79 | 5.79 | 5.79 | 5.73 | 3.15M |
| June 24, 2025 | 5.67 | 5.74 | 5.74 | 5.75 | 5.66 | 4.18M |
| June 23, 2025 | 5.63 | 5.66 | 5.66 | 5.67 | 5.56 | 3.97M |
| June 20, 2025 | 5.66 | 5.63 | 5.63 | 5.7 | 5.61 | 3.27M |
| June 19, 2025 | 5.73 | 5.67 | 5.67 | 5.77 | 5.64 | 4.59M |
| June 18, 2025 | 5.8 | 5.72 | 5.72 | 5.81 | 5.71 | 4.98M |
| June 17, 2025 | 5.81 | 5.79 | 5.79 | 5.81 | 5.76 | 3.18M |
| June 16, 2025 | 5.78 | 5.8 | 5.8 | 5.84 | 5.77 | 3.77M |
| June 13, 2025 | 5.87 | 5.79 | 5.79 | 5.87 | 5.78 | 5.36M |
| June 12, 2025 | 5.91 | 5.87 | 5.87 | 5.92 | 5.83 | 4.28M |
| June 11, 2025 | 5.9 | 5.91 | 5.91 | 5.94 | 5.88 | 6.3M |
| June 10, 2025 | 5.91 | 5.91 | 5.91 | 5.93 | 5.8 | 5.27M |
| June 09, 2025 | 5.88 | 5.9 | 5.9 | 5.92 | 5.85 | 5.1M |
| June 06, 2025 | 5.88 | 5.87 | 5.87 | 5.88 | 5.82 | 4.24M |
| June 05, 2025 | 5.97 | 5.85 | 5.85 | 5.99 | 5.85 | 6.03M |
| June 04, 2025 | 5.93 | 5.97 | 5.97 | 5.98 | 5.91 | 4.3M |
| June 03, 2025 | 5.85 | 5.92 | 5.92 | 5.94 | 5.85 | 5.82M |
| May 30, 2025 | 5.9 | 5.9 | 5.9 | 5.99 | 5.87 | 5.98M |
| May 29, 2025 | 5.89 | 5.91 | 5.91 | 5.92 | 5.83 | 5.17M |
| May 28, 2025 | 5.85 | 5.9 | 5.9 | 5.93 | 5.83 | 6.15M |
| May 27, 2025 | 6.1 | 6.13 | 5.83 | 6.17 | 6.07 | 5.94M |
| May 26, 2025 | 6.09 | 6.12 | 5.82 | 6.13 | 6.03 | 5.35M |