6.49
+0.03(+0.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.44 | 6.46 | 6.46 | 6.5 | 6.4 | 11.59M |
| August 15, 2025 | 6.29 | 6.39 | 6.39 | 6.43 | 6.28 | 9.7M |
| August 14, 2025 | 6.47 | 6.3 | 6.3 | 6.52 | 6.29 | 14.4M |
| August 13, 2025 | 6.48 | 6.45 | 6.45 | 6.49 | 6.41 | 9.48M |
| August 12, 2025 | 6.55 | 6.48 | 6.48 | 6.55 | 6.45 | 7.96M |
| August 11, 2025 | 6.46 | 6.54 | 6.54 | 6.56 | 6.44 | 12.04M |
| August 08, 2025 | 6.45 | 6.45 | 6.45 | 6.52 | 6.43 | 8.56M |
| August 07, 2025 | 6.52 | 6.46 | 6.46 | 6.53 | 6.43 | 9.63M |
| August 06, 2025 | 6.49 | 6.5 | 6.5 | 6.54 | 6.45 | 9.97M |
| August 05, 2025 | 6.44 | 6.49 | 6.49 | 6.49 | 6.43 | 10.39M |
| August 04, 2025 | 6.37 | 6.44 | 6.44 | 6.45 | 6.32 | 9.07M |
| August 01, 2025 | 6.4 | 6.41 | 6.41 | 6.48 | 6.36 | 10.46M |
| July 31, 2025 | 6.41 | 6.36 | 6.36 | 6.44 | 6.35 | 12.08M |
| July 30, 2025 | 6.55 | 6.44 | 6.44 | 6.57 | 6.39 | 13.42M |
| July 29, 2025 | 6.54 | 6.56 | 6.56 | 6.57 | 6.43 | 16.63M |
| July 28, 2025 | 6.6 | 6.54 | 6.54 | 6.61 | 6.52 | 13.9M |
| July 25, 2025 | 6.66 | 6.59 | 6.59 | 6.69 | 6.58 | 15.91M |
| July 24, 2025 | 6.51 | 6.66 | 6.66 | 6.68 | 6.5 | 23.11M |
| July 23, 2025 | 6.81 | 6.57 | 6.57 | 6.81 | 6.53 | 31.13M |
| July 22, 2025 | 6.66 | 6.75 | 6.75 | 6.77 | 6.58 | 37.47M |
| July 21, 2025 | 6.57 | 6.67 | 6.67 | 6.68 | 6.55 | 33.4M |
| July 18, 2025 | 6.67 | 6.58 | 6.58 | 6.74 | 6.53 | 35.48M |
| July 17, 2025 | 6.6 | 6.7 | 6.7 | 6.79 | 6.6 | 48.23M |
| July 16, 2025 | 6.81 | 6.69 | 6.69 | 7 | 6.68 | 81.35M |
| July 15, 2025 | 7.45 | 7.42 | 7.42 | 7.63 | 7.42 | 31.18M |
| July 14, 2025 | 7.72 | 8.24 | 8.24 | 8.26 | 7.36 | 115.78M |
| July 11, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.46 | 44.16M |
| July 10, 2025 | 6.4 | 7.02 | 7.02 | 7.02 | 6.4 | 33.54M |
| July 09, 2025 | 6.45 | 6.38 | 6.38 | 6.5 | 6.33 | 11.57M |
| July 08, 2025 | 6.21 | 6.49 | 6.49 | 6.52 | 6.19 | 26.01M |
| July 07, 2025 | 6.19 | 6.21 | 6.21 | 6.23 | 6.16 | 6.66M |
| July 04, 2025 | 6.34 | 6.19 | 6.19 | 6.34 | 6.15 | 10.19M |
| July 03, 2025 | 6.33 | 6.34 | 6.34 | 6.37 | 6.25 | 15.32M |
| July 02, 2025 | 6.18 | 6.4 | 6.4 | 6.46 | 6.17 | 27.43M |
| July 01, 2025 | 6.21 | 6.2 | 6.2 | 6.28 | 6.14 | 8.97M |
| June 30, 2025 | 6.13 | 6.26 | 6.26 | 6.27 | 6.09 | 14.84M |
| June 27, 2025 | 6.13 | 6.1 | 6.1 | 6.19 | 6.07 | 10.87M |
| June 26, 2025 | 6.14 | 6.13 | 6.13 | 6.2 | 6.08 | 12.65M |
| June 25, 2025 | 6.16 | 6.13 | 6.13 | 6.2 | 6.07 | 13.64M |
| June 24, 2025 | 6.07 | 6.15 | 6.15 | 6.15 | 6.02 | 15.66M |
| June 23, 2025 | 5.86 | 6.07 | 6.07 | 6.13 | 5.77 | 31.71M |
| June 20, 2025 | 5.78 | 5.96 | 5.96 | 6.31 | 5.75 | 42.3M |
| June 19, 2025 | 5.81 | 5.74 | 5.74 | 5.89 | 5.73 | 5.13M |
| June 18, 2025 | 5.93 | 5.87 | 5.87 | 5.95 | 5.81 | 5.36M |
| June 17, 2025 | 6.01 | 5.95 | 5.95 | 6.04 | 5.91 | 6.46M |
| June 16, 2025 | 5.98 | 6.01 | 6.01 | 6.08 | 5.98 | 4.36M |
| June 13, 2025 | 6.15 | 6.01 | 6.01 | 6.15 | 5.96 | 7.78M |
| June 12, 2025 | 6.14 | 6.17 | 6.17 | 6.19 | 6.09 | 6.62M |
| June 11, 2025 | 6.06 | 6.17 | 6.17 | 6.18 | 6.06 | 8.59M |
| June 10, 2025 | 6.06 | 6.09 | 6.09 | 6.18 | 6.01 | 12.03M |
| June 09, 2025 | 6.15 | 6.16 | 6.16 | 6.24 | 6.12 | 12.06M |
| June 06, 2025 | 6.03 | 6.12 | 6.12 | 6.28 | 6 | 14.9M |
| June 05, 2025 | 6.19 | 6.05 | 6.05 | 6.23 | 5.99 | 14.1M |
| June 04, 2025 | 6.02 | 6.19 | 6.19 | 6.2 | 6.02 | 18.32M |
| June 03, 2025 | 6.19 | 6.08 | 6.08 | 6.23 | 6.05 | 20.07M |
| May 30, 2025 | 6.5 | 6.1 | 6.1 | 6.55 | 6.1 | 34.45M |
| May 29, 2025 | 5.98 | 6.46 | 6.46 | 6.46 | 5.93 | 46.35M |
| May 28, 2025 | 5.89 | 5.87 | 5.87 | 5.95 | 5.85 | 7.92M |
| May 27, 2025 | 6.15 | 5.92 | 5.92 | 6.18 | 5.73 | 16.36M |
| May 26, 2025 | 6.01 | 6.01 | 6.01 | 6.05 | 5.97 | 4.52M |