6.16
+0.04(+0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 6.11 | 6.16 | 6.16 | 6.2 | 6.1 | 14.75M |
| September 29, 2025 | 6.11 | 6.12 | 6.12 | 6.22 | 6.06 | 16.58M |
| September 26, 2025 | 6.13 | 6.1 | 6.1 | 6.19 | 6.05 | 15.48M |
| September 25, 2025 | 6.15 | 6.13 | 6.13 | 6.19 | 6.08 | 17.94M |
| September 24, 2025 | 6.15 | 6.2 | 6.2 | 6.24 | 6.15 | 12.94M |
| September 23, 2025 | 6.44 | 6.19 | 6.19 | 6.44 | 6.08 | 29.99M |
| September 22, 2025 | 6.56 | 6.44 | 6.44 | 6.56 | 6.41 | 15.26M |
| September 19, 2025 | 6.59 | 6.56 | 6.56 | 6.62 | 6.5 | 16.39M |
| September 18, 2025 | 6.73 | 6.59 | 6.59 | 6.74 | 6.56 | 27.68M |
| September 17, 2025 | 6.67 | 6.73 | 6.73 | 6.85 | 6.65 | 30.48M |
| September 16, 2025 | 6.67 | 6.66 | 6.66 | 6.71 | 6.61 | 15.82M |
| September 15, 2025 | 6.59 | 6.63 | 6.63 | 6.85 | 6.58 | 21.42M |
| September 12, 2025 | 6.59 | 6.56 | 6.56 | 6.6 | 6.55 | 17.19M |
| September 11, 2025 | 6.62 | 6.61 | 6.61 | 6.62 | 6.55 | 22.73M |
| September 10, 2025 | 6.7 | 6.62 | 6.62 | 6.73 | 6.58 | 27.33M |
| September 09, 2025 | 6.9 | 6.77 | 6.77 | 6.99 | 6.75 | 28.76M |
| September 08, 2025 | 6.55 | 6.92 | 6.92 | 6.95 | 6.55 | 41.29M |
| September 05, 2025 | 6.55 | 6.6 | 6.6 | 6.6 | 6.46 | 12.34M |
| September 04, 2025 | 6.6 | 6.52 | 6.52 | 6.64 | 6.49 | 19.5M |
| September 03, 2025 | 6.79 | 6.62 | 6.62 | 6.8 | 6.6 | 24.4M |
| September 02, 2025 | 6.8 | 6.81 | 6.81 | 7 | 6.65 | 32.36M |
| September 01, 2025 | 6.78 | 6.81 | 6.81 | 6.96 | 6.72 | 31.04M |
| August 29, 2025 | 6.72 | 6.73 | 6.73 | 6.88 | 6.69 | 24.11M |
| August 28, 2025 | 6.85 | 6.79 | 6.79 | 6.88 | 6.59 | 40.18M |
| August 27, 2025 | 7.04 | 6.88 | 6.88 | 7.1 | 6.87 | 40.32M |
| August 26, 2025 | 6.98 | 7.07 | 7.07 | 7.12 | 6.92 | 45.27M |
| August 25, 2025 | 7.02 | 6.98 | 6.98 | 7.02 | 6.95 | 26.75M |
| August 22, 2025 | 7.1 | 7.02 | 7.02 | 7.1 | 6.96 | 31.79M |
| August 21, 2025 | 6.95 | 7.12 | 7.12 | 7.18 | 6.87 | 53.99M |
| August 20, 2025 | 6.9 | 6.95 | 6.95 | 7.02 | 6.86 | 23.02M |
| August 19, 2025 | 6.95 | 6.93 | 6.93 | 7.07 | 6.91 | 27.93M |
| August 18, 2025 | 6.93 | 6.93 | 6.93 | 6.97 | 6.89 | 35.69M |
| August 15, 2025 | 7.05 | 6.99 | 6.99 | 7.05 | 6.94 | 30.06M |
| August 14, 2025 | 6.86 | 7.04 | 7.04 | 7.07 | 6.83 | 49.47M |
| August 13, 2025 | 6.85 | 6.85 | 6.85 | 6.87 | 6.81 | 17.37M |
| August 12, 2025 | 6.91 | 6.85 | 6.85 | 6.91 | 6.81 | 21.01M |
| August 11, 2025 | 6.87 | 6.92 | 6.92 | 6.93 | 6.82 | 22.2M |
| August 08, 2025 | 6.91 | 6.88 | 6.88 | 6.91 | 6.85 | 16.89M |
| August 07, 2025 | 7 | 6.9 | 6.9 | 7 | 6.88 | 25.79M |
| August 06, 2025 | 7.01 | 7.01 | 7.01 | 7.03 | 6.93 | 27.05M |
| August 05, 2025 | 7.03 | 7.04 | 7.04 | 7.06 | 6.99 | 21.87M |
| August 04, 2025 | 7.14 | 7.03 | 7.03 | 7.14 | 6.98 | 26.92M |
| August 01, 2025 | 7.24 | 7.15 | 7.15 | 7.29 | 7.1 | 33.76M |
| July 31, 2025 | 7.45 | 7.21 | 7.21 | 7.59 | 7.17 | 49.08M |
| July 30, 2025 | 7.26 | 7.16 | 7.16 | 7.37 | 7.11 | 36.25M |
| July 29, 2025 | 7.21 | 7.32 | 7.32 | 7.35 | 7.17 | 50.51M |
| July 28, 2025 | 7.5 | 7.37 | 7.37 | 7.77 | 7.34 | 89.4M |
| July 25, 2025 | 6.93 | 7.44 | 7.44 | 7.61 | 6.9 | 103.51M |
| July 24, 2025 | 6.99 | 7.08 | 7.08 | 7.23 | 6.82 | 85.33M |
| July 23, 2025 | 6.58 | 6.59 | 6.59 | 6.78 | 6.48 | 49.13M |
| July 22, 2025 | 6.6 | 6.56 | 6.56 | 6.62 | 6.5 | 30.92M |
| July 21, 2025 | 6.66 | 6.63 | 6.63 | 6.66 | 6.6 | 25.82M |
| July 18, 2025 | 6.67 | 6.68 | 6.68 | 6.78 | 6.64 | 27.08M |
| July 17, 2025 | 6.51 | 6.64 | 6.64 | 6.7 | 6.49 | 35.4M |
| July 16, 2025 | 6.46 | 6.51 | 6.51 | 6.54 | 6.4 | 32.32M |
| July 15, 2025 | 6.55 | 6.43 | 6.43 | 6.7 | 6.39 | 82.97M |
| July 14, 2025 | 7.12 | 7.1 | 7.1 | 7.18 | 7.09 | 21.11M |
| July 11, 2025 | 7.17 | 7.15 | 7.15 | 7.19 | 7.08 | 27.73M |
| July 10, 2025 | 7.33 | 7.19 | 7.19 | 7.35 | 7.18 | 41.27M |
| July 09, 2025 | 7.25 | 7.38 | 7.38 | 7.5 | 7.12 | 75.89M |