6.14
-0.07(-1.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.2 | 6.14 | 6.14 | 6.25 | 6.13 | 16.74M |
| September 25, 2025 | 6.34 | 6.21 | 6.21 | 6.41 | 6.21 | 19.4M |
| September 24, 2025 | 6.33 | 6.35 | 6.35 | 6.39 | 6.28 | 17.65M |
| September 23, 2025 | 6.31 | 6.39 | 6.39 | 6.42 | 6.15 | 29.56M |
| September 22, 2025 | 6.31 | 6.34 | 6.34 | 6.35 | 6.27 | 12.48M |
| September 19, 2025 | 6.42 | 6.3 | 6.3 | 6.43 | 6.28 | 17.88M |
| September 18, 2025 | 6.53 | 6.4 | 6.4 | 6.57 | 6.36 | 26.7M |
| September 17, 2025 | 6.58 | 6.54 | 6.54 | 6.62 | 6.53 | 19.86M |
| September 16, 2025 | 6.5 | 6.58 | 6.58 | 6.58 | 6.45 | 25.47M |
| September 15, 2025 | 6.49 | 6.46 | 6.46 | 6.56 | 6.39 | 25.6M |
| September 12, 2025 | 6.52 | 6.49 | 6.49 | 6.6 | 6.49 | 25.69M |
| September 11, 2025 | 6.46 | 6.54 | 6.54 | 6.54 | 6.36 | 32.44M |
| September 10, 2025 | 6.38 | 6.46 | 6.46 | 6.53 | 6.34 | 30.07M |
| September 09, 2025 | 6.35 | 6.38 | 6.38 | 6.55 | 6.35 | 32.68M |
| September 08, 2025 | 6.32 | 6.37 | 6.37 | 6.41 | 6.32 | 26.92M |
| September 05, 2025 | 6.41 | 6.39 | 6.39 | 6.49 | 6.21 | 46.9M |
| September 04, 2025 | 6.12 | 6.2 | 6.2 | 6.28 | 6.1 | 25.97M |
| September 03, 2025 | 6.31 | 6.11 | 6.11 | 6.37 | 6.1 | 21.69M |
| September 02, 2025 | 6.44 | 6.32 | 6.32 | 6.51 | 6.22 | 24.55M |
| September 01, 2025 | 6.34 | 6.44 | 6.44 | 6.5 | 6.29 | 26.32M |
| August 29, 2025 | 6.49 | 6.34 | 6.34 | 6.49 | 6.33 | 23.74M |
| August 28, 2025 | 6.45 | 6.48 | 6.48 | 6.58 | 6.19 | 49.24M |
| August 27, 2025 | 6.7 | 6.5 | 6.5 | 6.92 | 6.5 | 56.66M |
| August 26, 2025 | 6.68 | 6.7 | 6.7 | 6.79 | 6.63 | 38.01M |
| August 25, 2025 | 6.66 | 6.69 | 6.69 | 6.7 | 6.58 | 39.61M |
| August 22, 2025 | 6.67 | 6.66 | 6.66 | 6.7 | 6.6 | 26.96M |
| August 21, 2025 | 6.8 | 6.69 | 6.69 | 6.8 | 6.65 | 34.94M |
| August 20, 2025 | 6.76 | 6.78 | 6.78 | 6.81 | 6.67 | 37.4M |
| August 19, 2025 | 6.66 | 6.78 | 6.78 | 6.87 | 6.63 | 57.6M |
| August 18, 2025 | 6.64 | 6.66 | 6.66 | 6.71 | 6.58 | 42.47M |
| August 15, 2025 | 6.45 | 6.6 | 6.6 | 6.65 | 6.45 | 34.8M |
| August 14, 2025 | 6.7 | 6.46 | 6.46 | 6.73 | 6.45 | 43.36M |
| August 13, 2025 | 6.73 | 6.66 | 6.66 | 6.76 | 6.64 | 42.66M |
| August 12, 2025 | 6.79 | 6.7 | 6.7 | 6.85 | 6.69 | 64.33M |
| August 11, 2025 | 6.49 | 6.87 | 6.87 | 7.13 | 6.46 | 106.75M |
| August 08, 2025 | 6.32 | 6.5 | 6.5 | 6.57 | 6.3 | 43.22M |
| August 07, 2025 | 6.38 | 6.34 | 6.34 | 6.42 | 6.33 | 23.01M |
| August 06, 2025 | 6.37 | 6.41 | 6.41 | 6.44 | 6.37 | 20.54M |
| August 05, 2025 | 6.4 | 6.41 | 6.41 | 6.43 | 6.33 | 26.02M |
| August 04, 2025 | 6.3 | 6.41 | 6.41 | 6.44 | 6.25 | 21.03M |
| August 01, 2025 | 6.29 | 6.36 | 6.36 | 6.36 | 6.22 | 20.18M |
| July 31, 2025 | 6.29 | 6.31 | 6.31 | 6.45 | 6.27 | 26.82M |
| July 30, 2025 | 6.39 | 6.3 | 6.3 | 6.39 | 6.29 | 25.53M |
| July 29, 2025 | 6.51 | 6.41 | 6.41 | 6.53 | 6.35 | 31.59M |
| July 28, 2025 | 6.62 | 6.5 | 6.5 | 6.62 | 6.48 | 36.73M |
| July 25, 2025 | 6.72 | 6.65 | 6.65 | 6.76 | 6.59 | 52.68M |
| July 24, 2025 | 6.49 | 6.79 | 6.79 | 6.8 | 6.42 | 87.17M |
| July 23, 2025 | 6.45 | 6.51 | 6.51 | 6.66 | 6.41 | 71.95M |
| July 22, 2025 | 6.55 | 6.44 | 6.44 | 6.59 | 6.38 | 43.93M |
| July 21, 2025 | 6.49 | 6.54 | 6.54 | 6.54 | 6.44 | 38.58M |
| July 18, 2025 | 6.56 | 6.49 | 6.49 | 6.57 | 6.42 | 37.64M |
| July 17, 2025 | 6.52 | 6.51 | 6.51 | 6.56 | 6.46 | 44.65M |
| July 16, 2025 | 6.6 | 6.54 | 6.54 | 6.72 | 6.48 | 49.51M |
| July 15, 2025 | 6.7 | 6.63 | 6.63 | 6.8 | 6.55 | 61.65M |
| July 14, 2025 | 6.52 | 6.8 | 6.8 | 6.95 | 6.52 | 102.89M |
| July 11, 2025 | 6.63 | 6.54 | 6.54 | 6.67 | 6.47 | 70.55M |
| July 10, 2025 | 6.9 | 6.72 | 6.67 | 6.98 | 6.62 | 91.95M |
| July 09, 2025 | 7.04 | 6.93 | 6.88 | 7.36 | 6.88 | 129.96M |
| July 08, 2025 | 6.93 | 7.25 | 7.2 | 7.43 | 6.77 | 156.81M |
| July 07, 2025 | 7.35 | 7.03 | 6.98 | 7.59 | 6.95 | 173.64M |