6.05
+0.06(+1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6 | 6.05 | 6.05 | 6.1 | 5.96 | 6.31M |
| September 25, 2025 | 6.04 | 5.99 | 5.99 | 6.08 | 5.95 | 4.96M |
| September 24, 2025 | 6.02 | 6.05 | 6.05 | 6.09 | 5.94 | 5.57M |
| September 23, 2025 | 6.05 | 6.01 | 6.01 | 6.07 | 5.91 | 7.94M |
| September 22, 2025 | 6.1 | 6.07 | 6.07 | 6.12 | 6.02 | 5.41M |
| September 19, 2025 | 6.11 | 6.11 | 6.11 | 6.16 | 6.06 | 7.7M |
| September 18, 2025 | 6.26 | 6.09 | 6.09 | 6.26 | 6.06 | 9.43M |
| September 17, 2025 | 6.23 | 6.25 | 6.25 | 6.28 | 6.18 | 5.76M |
| September 16, 2025 | 6.27 | 6.24 | 6.24 | 6.29 | 6.16 | 6.5M |
| September 15, 2025 | 6.36 | 6.26 | 6.26 | 6.38 | 6.25 | 8.5M |
| September 12, 2025 | 6.39 | 6.36 | 6.36 | 6.43 | 6.34 | 7.29M |
| September 11, 2025 | 6.37 | 6.39 | 6.39 | 6.4 | 6.3 | 7.18M |
| September 10, 2025 | 6.41 | 6.38 | 6.38 | 6.43 | 6.32 | 6.68M |
| September 09, 2025 | 6.47 | 6.44 | 6.44 | 6.5 | 6.41 | 6.54M |
| September 08, 2025 | 6.4 | 6.47 | 6.47 | 6.52 | 6.4 | 9.89M |
| September 05, 2025 | 6.35 | 6.42 | 6.42 | 6.42 | 6.28 | 7.96M |
| September 04, 2025 | 6.33 | 6.35 | 6.35 | 6.41 | 6.25 | 9.72M |
| September 03, 2025 | 6.46 | 6.3 | 6.3 | 6.53 | 6.28 | 8.96M |
| September 02, 2025 | 6.43 | 6.45 | 6.45 | 6.46 | 6.34 | 9.89M |
| September 01, 2025 | 6.45 | 6.43 | 6.43 | 6.55 | 6.42 | 10.87M |
| August 29, 2025 | 6.53 | 6.52 | 6.52 | 6.57 | 6.46 | 9.22M |
| August 28, 2025 | 6.54 | 6.53 | 6.53 | 6.63 | 6.35 | 13.4M |
| August 27, 2025 | 6.62 | 6.54 | 6.54 | 6.78 | 6.54 | 18.96M |
| August 26, 2025 | 6.59 | 6.63 | 6.63 | 6.65 | 6.56 | 9.61M |
| August 25, 2025 | 6.53 | 6.58 | 6.58 | 6.59 | 6.52 | 10.37M |
| August 22, 2025 | 6.53 | 6.54 | 6.54 | 6.57 | 6.45 | 8.15M |
| August 21, 2025 | 6.51 | 6.54 | 6.54 | 6.58 | 6.5 | 9.7M |
| August 20, 2025 | 6.49 | 6.5 | 6.5 | 6.53 | 6.44 | 6.84M |
| August 19, 2025 | 6.46 | 6.49 | 6.49 | 6.52 | 6.41 | 9.92M |
| August 18, 2025 | 6.42 | 6.43 | 6.43 | 6.46 | 6.38 | 9.16M |
| August 15, 2025 | 6.3 | 6.4 | 6.4 | 6.4 | 6.29 | 7.41M |
| August 14, 2025 | 6.41 | 6.31 | 6.31 | 6.42 | 6.31 | 8.98M |
| August 13, 2025 | 6.42 | 6.41 | 6.41 | 6.45 | 6.37 | 7.36M |
| August 12, 2025 | 6.41 | 6.41 | 6.41 | 6.44 | 6.39 | 7.15M |
| August 11, 2025 | 6.45 | 6.43 | 6.43 | 6.48 | 6.38 | 9.04M |
| August 08, 2025 | 6.44 | 6.45 | 6.45 | 6.49 | 6.41 | 7.52M |
| August 07, 2025 | 6.48 | 6.43 | 6.43 | 6.52 | 6.4 | 7M |
| August 06, 2025 | 6.55 | 6.49 | 6.49 | 6.55 | 6.45 | 6.29M |
| August 05, 2025 | 6.51 | 6.55 | 6.55 | 6.58 | 6.47 | 8.12M |
| August 04, 2025 | 6.36 | 6.51 | 6.51 | 6.55 | 6.3 | 15.95M |
| August 01, 2025 | 6.32 | 6.38 | 6.38 | 6.44 | 6.3 | 9.67M |
| July 31, 2025 | 6.44 | 6.33 | 6.33 | 6.46 | 6.31 | 8.65M |
| July 30, 2025 | 6.48 | 6.47 | 6.47 | 6.5 | 6.42 | 6.78M |
| July 29, 2025 | 6.5 | 6.48 | 6.48 | 6.53 | 6.41 | 7.15M |
| July 28, 2025 | 6.54 | 6.5 | 6.5 | 6.57 | 6.47 | 7.87M |
| July 25, 2025 | 6.59 | 6.55 | 6.55 | 6.62 | 6.53 | 8.72M |
| July 24, 2025 | 6.61 | 6.6 | 6.6 | 6.61 | 6.54 | 8.49M |
| July 23, 2025 | 6.66 | 6.59 | 6.59 | 6.73 | 6.58 | 10.71M |
| July 22, 2025 | 6.64 | 6.63 | 6.63 | 6.67 | 6.54 | 8.9M |
| July 21, 2025 | 6.62 | 6.66 | 6.66 | 6.67 | 6.61 | 10.76M |
| July 18, 2025 | 6.66 | 6.62 | 6.62 | 6.67 | 6.57 | 9.57M |
| July 17, 2025 | 6.69 | 6.65 | 6.65 | 6.75 | 6.6 | 13.87M |
| July 16, 2025 | 6.62 | 6.71 | 6.71 | 6.85 | 6.59 | 22.23M |
| July 15, 2025 | 6.83 | 6.63 | 6.63 | 6.88 | 6.59 | 23.8M |
| July 14, 2025 | 6.74 | 6.9 | 6.9 | 7.21 | 6.74 | 31.65M |
| July 11, 2025 | 6.85 | 6.73 | 6.73 | 6.92 | 6.67 | 23.46M |
| July 10, 2025 | 6.75 | 6.81 | 6.81 | 7.11 | 6.65 | 35.18M |
| July 09, 2025 | 6.58 | 6.69 | 6.69 | 6.85 | 6.55 | 35.19M |
| July 08, 2025 | 6.51 | 6.6 | 6.6 | 6.63 | 6.38 | 34.26M |
| July 07, 2025 | 6.39 | 6.52 | 6.52 | 6.55 | 6.24 | 35.78M |