6.09
-0.02(-0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 6.13 | 6.09 | 6.09 | 6.13 | 6.06 | 7.73M |
| September 29, 2025 | 6.12 | 6.11 | 6.11 | 6.25 | 6 | 19.4M |
| September 26, 2025 | 6.39 | 6.43 | 6.43 | 6.49 | 6.35 | 5.56M |
| September 25, 2025 | 6.43 | 6.4 | 6.4 | 6.48 | 6.38 | 5.02M |
| September 24, 2025 | 6.4 | 6.47 | 6.47 | 6.47 | 6.37 | 6M |
| September 23, 2025 | 6.54 | 6.44 | 6.44 | 6.54 | 6.33 | 7.86M |
| September 22, 2025 | 6.62 | 6.52 | 6.52 | 6.66 | 6.49 | 7.83M |
| September 19, 2025 | 6.6 | 6.66 | 6.66 | 6.66 | 6.54 | 7.43M |
| September 18, 2025 | 6.71 | 6.63 | 6.63 | 6.75 | 6.58 | 10.44M |
| September 17, 2025 | 6.75 | 6.72 | 6.72 | 6.76 | 6.68 | 8.1M |
| September 16, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.69 | 7.49M |
| September 15, 2025 | 6.73 | 6.74 | 6.74 | 6.79 | 6.71 | 7.37M |
| September 12, 2025 | 6.75 | 6.73 | 6.73 | 6.81 | 6.72 | 10.66M |
| September 11, 2025 | 6.75 | 6.76 | 6.76 | 6.77 | 6.67 | 9.7M |
| September 10, 2025 | 6.69 | 6.75 | 6.75 | 6.75 | 6.66 | 8.54M |
| September 09, 2025 | 6.71 | 6.67 | 6.67 | 6.74 | 6.66 | 6.56M |
| September 08, 2025 | 6.62 | 6.71 | 6.71 | 6.72 | 6.59 | 9.1M |
| September 05, 2025 | 6.66 | 6.62 | 6.62 | 6.66 | 6.51 | 10.07M |
| September 04, 2025 | 6.53 | 6.62 | 6.62 | 6.68 | 6.47 | 10.56M |
| September 03, 2025 | 6.69 | 6.51 | 6.51 | 6.71 | 6.49 | 9.65M |
| September 02, 2025 | 6.78 | 6.68 | 6.68 | 6.78 | 6.64 | 9.1M |
| September 01, 2025 | 6.67 | 6.75 | 6.75 | 6.76 | 6.6 | 12.01M |
| August 29, 2025 | 6.62 | 6.66 | 6.66 | 6.77 | 6.62 | 10.08M |
| August 28, 2025 | 6.7 | 6.67 | 6.67 | 6.79 | 6.49 | 15.28M |
| August 27, 2025 | 6.83 | 6.7 | 6.7 | 6.88 | 6.7 | 15.4M |
| August 26, 2025 | 6.8 | 6.85 | 6.85 | 6.87 | 6.78 | 14.65M |
| August 25, 2025 | 6.76 | 6.8 | 6.8 | 6.81 | 6.72 | 14.41M |
| August 22, 2025 | 6.78 | 6.76 | 6.76 | 6.82 | 6.7 | 11.67M |
| August 21, 2025 | 6.77 | 6.8 | 6.8 | 6.86 | 6.74 | 14.75M |
| August 20, 2025 | 6.74 | 6.77 | 6.77 | 6.77 | 6.7 | 11.4M |
| August 19, 2025 | 6.71 | 6.75 | 6.75 | 6.78 | 6.69 | 10.81M |
| August 18, 2025 | 6.68 | 6.71 | 6.71 | 6.75 | 6.67 | 12.66M |
| August 15, 2025 | 6.66 | 6.69 | 6.69 | 6.7 | 6.66 | 9.68M |
| August 14, 2025 | 6.79 | 6.66 | 6.66 | 6.87 | 6.66 | 14.95M |
| August 13, 2025 | 6.88 | 6.8 | 6.8 | 6.88 | 6.77 | 11.67M |
| August 12, 2025 | 6.78 | 6.8 | 6.8 | 6.81 | 6.74 | 11.89M |
| August 11, 2025 | 6.75 | 6.77 | 6.77 | 6.77 | 6.68 | 10.02M |
| August 08, 2025 | 6.74 | 6.73 | 6.73 | 6.75 | 6.68 | 9.35M |
| August 07, 2025 | 6.67 | 6.74 | 6.74 | 6.74 | 6.65 | 9.43M |
| August 06, 2025 | 6.7 | 6.68 | 6.68 | 6.72 | 6.65 | 7.96M |
| August 05, 2025 | 6.7 | 6.71 | 6.71 | 6.73 | 6.68 | 9.33M |
| August 04, 2025 | 6.64 | 6.66 | 6.66 | 6.68 | 6.6 | 8.21M |
| August 01, 2025 | 6.63 | 6.65 | 6.65 | 6.7 | 6.63 | 10.42M |
| July 31, 2025 | 6.8 | 6.67 | 6.67 | 6.81 | 6.65 | 21.19M |
| July 30, 2025 | 6.82 | 6.85 | 6.85 | 6.89 | 6.79 | 20.19M |
| July 29, 2025 | 6.93 | 6.85 | 6.85 | 7 | 6.78 | 23.07M |
| July 28, 2025 | 7.11 | 6.93 | 6.93 | 7.12 | 6.87 | 29.3M |
| July 25, 2025 | 7.5 | 7.11 | 7.11 | 7.5 | 7.08 | 49.94M |
| July 24, 2025 | 6.82 | 7.5 | 7.5 | 7.5 | 6.81 | 51.37M |
| July 23, 2025 | 7.18 | 6.82 | 6.82 | 7.2 | 6.79 | 41.48M |
| July 22, 2025 | 7.26 | 7.2 | 7.2 | 7.38 | 7.13 | 24.74M |
| July 21, 2025 | 7.03 | 7.26 | 7.26 | 7.4 | 6.94 | 30.06M |
| July 18, 2025 | 6.87 | 7.04 | 7.04 | 7.15 | 6.81 | 21.54M |
| July 17, 2025 | 6.85 | 6.87 | 6.87 | 6.95 | 6.8 | 20.64M |
| July 16, 2025 | 6.54 | 6.84 | 6.84 | 6.96 | 6.51 | 27.72M |
| July 15, 2025 | 6.69 | 6.54 | 6.54 | 6.69 | 6.47 | 11.1M |
| July 14, 2025 | 6.62 | 6.7 | 6.7 | 6.74 | 6.58 | 13.32M |
| July 11, 2025 | 6.52 | 6.61 | 6.61 | 6.76 | 6.51 | 24.19M |
| July 10, 2025 | 6.48 | 6.52 | 6.52 | 6.59 | 6.46 | 12.73M |
| July 09, 2025 | 6.5 | 6.47 | 6.47 | 6.53 | 6.47 | 9.19M |