6.62
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.6 | 6.62 | 6.62 | 6.69 | 6.58 | 22M |
| September 25, 2025 | 6.64 | 6.62 | 6.62 | 6.7 | 6.57 | 30.16M |
| September 24, 2025 | 6.75 | 6.66 | 6.66 | 6.8 | 6.6 | 49.09M |
| September 23, 2025 | 6.52 | 6.7 | 6.7 | 6.76 | 6.5 | 71.96M |
| September 22, 2025 | 6.45 | 6.51 | 6.51 | 6.53 | 6.4 | 24.83M |
| September 19, 2025 | 6.59 | 6.43 | 6.43 | 6.59 | 6.4 | 15.69M |
| September 18, 2025 | 6.53 | 6.43 | 6.43 | 6.53 | 6.4 | 24.03M |
| September 17, 2025 | 6.45 | 6.53 | 6.53 | 6.53 | 6.43 | 23.7M |
| September 16, 2025 | 6.51 | 6.45 | 6.45 | 6.53 | 6.42 | 21.34M |
| September 15, 2025 | 6.54 | 6.52 | 6.52 | 6.56 | 6.5 | 14.55M |
| September 12, 2025 | 6.59 | 6.55 | 6.55 | 6.6 | 6.54 | 18.63M |
| September 11, 2025 | 6.51 | 6.59 | 6.59 | 6.59 | 6.5 | 20.55M |
| September 10, 2025 | 6.57 | 6.53 | 6.53 | 6.6 | 6.5 | 16.71M |
| September 09, 2025 | 6.61 | 6.59 | 6.59 | 6.65 | 6.56 | 20.09M |
| September 08, 2025 | 6.52 | 6.62 | 6.62 | 6.66 | 6.51 | 37.86M |
| September 05, 2025 | 6.42 | 6.5 | 6.5 | 6.51 | 6.38 | 27.36M |
| September 04, 2025 | 6.42 | 6.42 | 6.42 | 6.44 | 6.36 | 27.25M |
| September 03, 2025 | 6.54 | 6.42 | 6.42 | 6.55 | 6.41 | 29.62M |
| September 02, 2025 | 6.58 | 6.53 | 6.53 | 6.59 | 6.49 | 33.91M |
| September 01, 2025 | 6.63 | 6.58 | 6.58 | 6.64 | 6.52 | 31.71M |
| August 29, 2025 | 6.66 | 6.62 | 6.62 | 6.75 | 6.61 | 44.64M |
| August 28, 2025 | 6.72 | 6.67 | 6.67 | 6.73 | 6.51 | 92.58M |
| August 27, 2025 | 7 | 6.93 | 6.93 | 7.09 | 6.91 | 55.19M |
| August 26, 2025 | 7.2 | 7.05 | 7.05 | 7.29 | 6.99 | 74.75M |
| August 25, 2025 | 6.95 | 6.97 | 6.97 | 6.99 | 6.92 | 30.46M |
| August 22, 2025 | 6.9 | 6.93 | 6.93 | 6.94 | 6.83 | 25.59M |
| August 21, 2025 | 6.88 | 6.92 | 6.92 | 6.95 | 6.87 | 22.35M |
| August 20, 2025 | 6.89 | 6.9 | 6.9 | 6.91 | 6.84 | 21.68M |
| August 19, 2025 | 6.96 | 6.89 | 6.89 | 6.99 | 6.87 | 28.3M |
| August 18, 2025 | 6.93 | 6.97 | 6.97 | 7.1 | 6.93 | 47.76M |
| August 15, 2025 | 6.66 | 6.9 | 6.9 | 6.9 | 6.63 | 52.09M |
| August 14, 2025 | 6.75 | 6.68 | 6.68 | 6.8 | 6.66 | 23.65M |
| August 13, 2025 | 6.67 | 6.73 | 6.73 | 6.79 | 6.64 | 29.25M |
| August 12, 2025 | 6.68 | 6.66 | 6.66 | 6.7 | 6.65 | 16.23M |
| August 11, 2025 | 6.74 | 6.68 | 6.68 | 6.79 | 6.64 | 26.7M |
| August 08, 2025 | 6.56 | 6.73 | 6.73 | 6.75 | 6.56 | 42.37M |
| August 07, 2025 | 6.59 | 6.57 | 6.57 | 6.6 | 6.54 | 11.79M |
| August 06, 2025 | 6.56 | 6.59 | 6.59 | 6.61 | 6.55 | 15.77M |
| August 05, 2025 | 6.54 | 6.57 | 6.57 | 6.58 | 6.53 | 14M |
| August 04, 2025 | 6.52 | 6.55 | 6.55 | 6.56 | 6.5 | 14.99M |
| August 01, 2025 | 6.49 | 6.53 | 6.53 | 6.59 | 6.49 | 19.15M |
| July 31, 2025 | 6.66 | 6.51 | 6.51 | 6.67 | 6.49 | 27.88M |
| July 30, 2025 | 6.64 | 6.68 | 6.68 | 6.73 | 6.64 | 21.05M |
| July 29, 2025 | 6.66 | 6.65 | 6.65 | 6.68 | 6.61 | 14.8M |
| July 28, 2025 | 6.71 | 6.67 | 6.67 | 6.72 | 6.65 | 15.95M |
| July 25, 2025 | 6.76 | 6.69 | 6.69 | 6.78 | 6.68 | 17.89M |
| July 24, 2025 | 6.73 | 6.76 | 6.76 | 6.76 | 6.66 | 23.81M |
| July 23, 2025 | 6.77 | 6.71 | 6.71 | 6.78 | 6.7 | 25.88M |
| July 22, 2025 | 6.7 | 6.75 | 6.75 | 6.76 | 6.64 | 33.74M |
| July 21, 2025 | 6.64 | 6.68 | 6.68 | 6.69 | 6.63 | 25.69M |
| July 18, 2025 | 6.55 | 6.62 | 6.62 | 6.63 | 6.53 | 22.46M |
| July 17, 2025 | 6.56 | 6.55 | 6.55 | 6.58 | 6.51 | 21.31M |
| July 16, 2025 | 6.62 | 6.56 | 6.56 | 6.65 | 6.53 | 19.95M |
| July 15, 2025 | 6.75 | 6.62 | 6.62 | 6.75 | 6.61 | 25.57M |
| July 14, 2025 | 6.65 | 6.76 | 6.76 | 6.79 | 6.63 | 32.27M |
| July 11, 2025 | 6.69 | 6.65 | 6.65 | 6.69 | 6.62 | 24.74M |
| July 10, 2025 | 6.69 | 6.68 | 6.68 | 6.75 | 6.66 | 25.43M |
| July 09, 2025 | 6.65 | 6.68 | 6.68 | 6.77 | 6.62 | 42.9M |
| July 08, 2025 | 6.6 | 6.66 | 6.66 | 6.67 | 6.53 | 47.27M |
| July 07, 2025 | 6.54 | 6.59 | 6.59 | 6.6 | 6.5 | 49.36M |