6.21
+0.04(+0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6.32 | 6.17 | 6.17 | 6.33 | 6.17 | 10.17M |
| October 16, 2025 | 6.38 | 6.31 | 6.31 | 6.38 | 6.29 | 8.29M |
| October 15, 2025 | 6.32 | 6.38 | 6.38 | 6.38 | 6.27 | 9.28M |
| October 14, 2025 | 6.33 | 6.32 | 6.32 | 6.4 | 6.31 | 10.74M |
| October 13, 2025 | 6.22 | 6.33 | 6.33 | 6.34 | 6.1 | 15.13M |
| October 10, 2025 | 6.36 | 6.4 | 6.4 | 6.44 | 6.34 | 12.32M |
| October 09, 2025 | 6.33 | 6.39 | 6.39 | 6.39 | 6.28 | 11.43M |
| September 30, 2025 | 6.31 | 6.33 | 6.33 | 6.36 | 6.3 | 8.77M |
| September 29, 2025 | 6.3 | 6.33 | 6.33 | 6.33 | 6.16 | 15.23M |
| September 26, 2025 | 6.34 | 6.32 | 6.32 | 6.41 | 6.31 | 10.52M |
| September 25, 2025 | 6.47 | 6.37 | 6.37 | 6.47 | 6.35 | 14.27M |
| September 24, 2025 | 6.41 | 6.48 | 6.48 | 6.48 | 6.41 | 13.68M |
| September 23, 2025 | 6.63 | 6.46 | 6.46 | 6.63 | 6.35 | 24.73M |
| September 22, 2025 | 6.62 | 6.64 | 6.64 | 6.67 | 6.55 | 14.64M |
| September 19, 2025 | 6.67 | 6.62 | 6.62 | 6.71 | 6.57 | 17.13M |
| September 18, 2025 | 6.78 | 6.68 | 6.68 | 6.85 | 6.61 | 30.41M |
| September 17, 2025 | 6.66 | 6.76 | 6.76 | 6.77 | 6.63 | 24.11M |
| September 16, 2025 | 6.55 | 6.66 | 6.66 | 6.67 | 6.54 | 18.64M |
| September 15, 2025 | 6.6 | 6.57 | 6.57 | 6.63 | 6.55 | 11.16M |
| September 12, 2025 | 6.61 | 6.6 | 6.6 | 6.66 | 6.58 | 14.97M |
| September 11, 2025 | 6.57 | 6.63 | 6.63 | 6.63 | 6.48 | 14.28M |
| September 10, 2025 | 6.6 | 6.56 | 6.56 | 6.62 | 6.54 | 12.5M |
| September 09, 2025 | 6.7 | 6.61 | 6.61 | 6.7 | 6.57 | 18.79M |
| September 08, 2025 | 6.68 | 6.7 | 6.7 | 6.74 | 6.65 | 16.01M |
| September 05, 2025 | 6.56 | 6.66 | 6.66 | 6.66 | 6.53 | 19.97M |
| September 04, 2025 | 6.56 | 6.53 | 6.53 | 6.64 | 6.43 | 19.94M |
| September 03, 2025 | 6.7 | 6.56 | 6.56 | 6.73 | 6.53 | 19.91M |
| September 02, 2025 | 6.81 | 6.69 | 6.69 | 6.82 | 6.61 | 24.78M |
| September 01, 2025 | 6.88 | 6.82 | 6.82 | 6.9 | 6.79 | 21.27M |
| August 29, 2025 | 6.87 | 6.88 | 6.88 | 6.96 | 6.82 | 26.41M |
| August 28, 2025 | 6.76 | 6.89 | 6.89 | 6.91 | 6.65 | 32.67M |
| August 27, 2025 | 7.07 | 6.82 | 6.82 | 7.09 | 6.8 | 40.63M |
| August 26, 2025 | 7.01 | 7.06 | 7.06 | 7.08 | 6.97 | 29.55M |
| August 25, 2025 | 7.13 | 7.06 | 7.06 | 7.16 | 7.02 | 43.58M |
| August 22, 2025 | 7.16 | 7.13 | 7.13 | 7.19 | 7.08 | 39.59M |
| August 21, 2025 | 7.08 | 7.19 | 7.19 | 7.33 | 7.02 | 60.33M |
| August 20, 2025 | 7.07 | 7.05 | 7.05 | 7.14 | 7 | 50.01M |
| August 19, 2025 | 6.93 | 7.13 | 7.13 | 7.45 | 6.93 | 102.56M |
| August 18, 2025 | 6.82 | 6.85 | 6.85 | 6.86 | 6.76 | 50.03M |
| August 15, 2025 | 6.64 | 6.8 | 6.8 | 6.87 | 6.6 | 53.72M |
| August 14, 2025 | 6.54 | 6.69 | 6.69 | 6.74 | 6.46 | 58.82M |
| August 13, 2025 | 6.49 | 6.53 | 6.53 | 6.56 | 6.45 | 22.18M |
| August 12, 2025 | 6.51 | 6.48 | 6.48 | 6.52 | 6.43 | 11.34M |
| August 11, 2025 | 6.42 | 6.49 | 6.49 | 6.51 | 6.41 | 17.14M |
| August 08, 2025 | 6.45 | 6.42 | 6.42 | 6.47 | 6.4 | 13.77M |
| August 07, 2025 | 6.51 | 6.45 | 6.45 | 6.52 | 6.43 | 14.4M |
| August 06, 2025 | 6.46 | 6.5 | 6.5 | 6.53 | 6.46 | 15.14M |
| August 05, 2025 | 6.44 | 6.49 | 6.49 | 6.49 | 6.42 | 12.2M |
| August 04, 2025 | 6.39 | 6.41 | 6.41 | 6.42 | 6.36 | 9.71M |
| August 01, 2025 | 6.41 | 6.43 | 6.43 | 6.45 | 6.38 | 13.1M |
| July 31, 2025 | 6.52 | 6.43 | 6.43 | 6.55 | 6.4 | 20.11M |
| July 30, 2025 | 6.6 | 6.55 | 6.55 | 6.61 | 6.51 | 17.46M |
| July 29, 2025 | 6.64 | 6.6 | 6.6 | 6.65 | 6.55 | 21.28M |
| July 28, 2025 | 6.65 | 6.67 | 6.67 | 6.78 | 6.63 | 27.92M |
| July 25, 2025 | 6.62 | 6.58 | 6.58 | 6.66 | 6.57 | 19.64M |
| July 24, 2025 | 6.55 | 6.62 | 6.62 | 6.63 | 6.54 | 21.18M |
| July 23, 2025 | 6.7 | 6.55 | 6.55 | 6.72 | 6.55 | 35.38M |
| July 22, 2025 | 6.65 | 6.71 | 6.71 | 6.73 | 6.62 | 32.41M |
| July 21, 2025 | 6.62 | 6.65 | 6.65 | 6.65 | 6.6 | 23.22M |
| July 18, 2025 | 6.65 | 6.63 | 6.63 | 6.68 | 6.58 | 20.65M |