6.41
+0.02(+0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.39 | 6.41 | 6.41 | 6.49 | 6.33 | 3.95M |
| September 25, 2025 | 6.51 | 6.39 | 6.39 | 6.51 | 6.36 | 3.36M |
| September 24, 2025 | 6.58 | 6.51 | 6.51 | 6.58 | 6.36 | 3.81M |
| September 23, 2025 | 6.45 | 6.39 | 6.39 | 6.49 | 6.27 | 5.71M |
| September 22, 2025 | 6.62 | 6.46 | 6.46 | 6.62 | 6.38 | 5.44M |
| September 19, 2025 | 6.92 | 6.61 | 6.61 | 6.92 | 6.54 | 4.26M |
| September 18, 2025 | 6.72 | 6.58 | 6.58 | 6.8 | 6.52 | 7.36M |
| September 17, 2025 | 6.75 | 6.73 | 6.73 | 6.79 | 6.71 | 4.3M |
| September 16, 2025 | 6.89 | 6.77 | 6.77 | 6.93 | 6.68 | 6.34M |
| September 15, 2025 | 6.91 | 6.86 | 6.86 | 6.95 | 6.8 | 4.43M |
| September 12, 2025 | 6.92 | 6.91 | 6.91 | 6.98 | 6.79 | 4.69M |
| September 11, 2025 | 6.81 | 6.92 | 6.92 | 6.94 | 6.75 | 6.03M |
| September 10, 2025 | 6.96 | 6.83 | 6.83 | 7 | 6.73 | 5.98M |
| September 09, 2025 | 7.02 | 6.99 | 6.99 | 7.1 | 6.93 | 6.37M |
| September 08, 2025 | 6.83 | 7.06 | 7.06 | 7.08 | 6.75 | 9.67M |
| September 05, 2025 | 6.7 | 6.83 | 6.83 | 6.84 | 6.65 | 4.65M |
| September 04, 2025 | 6.64 | 6.69 | 6.69 | 6.73 | 6.58 | 5.74M |
| September 03, 2025 | 6.83 | 6.64 | 6.64 | 6.84 | 6.63 | 4.97M |
| September 02, 2025 | 7.01 | 6.81 | 6.81 | 7.03 | 6.75 | 7.66M |
| September 01, 2025 | 6.94 | 7.01 | 7.01 | 7.27 | 6.8 | 13.11M |
| August 29, 2025 | 6.9 | 6.98 | 6.98 | 7.05 | 6.81 | 9.93M |
| August 28, 2025 | 6.86 | 6.85 | 6.85 | 6.93 | 6.6 | 8.62M |
| August 27, 2025 | 7.1 | 6.85 | 6.85 | 7.14 | 6.85 | 8.05M |
| August 26, 2025 | 7.01 | 7.1 | 7.1 | 7.17 | 6.97 | 8.85M |
| August 25, 2025 | 7.01 | 7.01 | 7.01 | 7.1 | 6.94 | 8.69M |
| August 22, 2025 | 7.1 | 7.03 | 7.03 | 7.12 | 6.95 | 6.17M |
| August 21, 2025 | 6.99 | 7.09 | 7.09 | 7.18 | 6.96 | 9.56M |
| August 20, 2025 | 6.9 | 6.98 | 6.98 | 6.98 | 6.88 | 6.21M |
| August 19, 2025 | 6.84 | 6.91 | 6.91 | 6.96 | 6.81 | 7.36M |
| August 18, 2025 | 6.89 | 6.86 | 6.86 | 6.91 | 6.8 | 6.16M |
| August 15, 2025 | 6.8 | 6.86 | 6.86 | 6.88 | 6.79 | 6.03M |
| August 14, 2025 | 6.92 | 6.82 | 6.82 | 6.95 | 6.8 | 6.47M |
| August 13, 2025 | 6.95 | 6.93 | 6.93 | 6.98 | 6.84 | 6.08M |
| August 12, 2025 | 6.95 | 6.89 | 6.89 | 6.96 | 6.86 | 5.6M |
| August 11, 2025 | 6.9 | 6.96 | 6.96 | 7 | 6.87 | 6.87M |
| August 08, 2025 | 6.86 | 6.9 | 6.9 | 6.96 | 6.82 | 6.41M |
| August 07, 2025 | 6.94 | 6.89 | 6.89 | 6.95 | 6.86 | 5.63M |
| August 06, 2025 | 6.91 | 6.94 | 6.94 | 6.98 | 6.83 | 6.64M |
| August 05, 2025 | 6.91 | 6.91 | 6.91 | 6.95 | 6.87 | 5.85M |
| August 04, 2025 | 6.91 | 6.91 | 6.91 | 6.95 | 6.8 | 6.18M |
| August 01, 2025 | 7.11 | 6.96 | 6.96 | 7.2 | 6.94 | 8.92M |
| July 31, 2025 | 7.37 | 7.12 | 7.12 | 7.4 | 7.09 | 8.91M |
| July 30, 2025 | 7.33 | 7.4 | 7.4 | 7.52 | 7.27 | 8.24M |
| July 29, 2025 | 7.48 | 7.33 | 7.33 | 7.5 | 7.11 | 9.05M |
| July 28, 2025 | 7.44 | 7.5 | 7.5 | 7.52 | 7.25 | 9.54M |
| July 25, 2025 | 7.22 | 7.47 | 7.47 | 7.52 | 7.2 | 10.69M |
| July 24, 2025 | 7.15 | 7.22 | 7.22 | 7.25 | 7.07 | 7.23M |
| July 23, 2025 | 7.15 | 7.1 | 7.1 | 7.23 | 7.07 | 7.08M |
| July 22, 2025 | 7.05 | 7.12 | 7.12 | 7.12 | 6.93 | 8.53M |
| July 21, 2025 | 6.84 | 7.02 | 7.02 | 7.06 | 6.8 | 8.83M |
| July 18, 2025 | 6.89 | 6.83 | 6.83 | 6.94 | 6.76 | 8.39M |
| July 17, 2025 | 6.85 | 6.9 | 6.9 | 6.91 | 6.78 | 8.29M |
| July 16, 2025 | 6.92 | 6.81 | 6.81 | 6.92 | 6.76 | 17.25M |
| July 15, 2025 | 7.42 | 6.92 | 6.92 | 7.43 | 6.92 | 15.69M |
| July 14, 2025 | 7.48 | 7.69 | 7.69 | 7.7 | 7.46 | 8.89M |
| July 11, 2025 | 7.47 | 7.51 | 7.51 | 7.53 | 7.43 | 5.18M |
| July 10, 2025 | 7.36 | 7.46 | 7.46 | 7.47 | 7.36 | 4.66M |
| July 09, 2025 | 7.5 | 7.35 | 7.35 | 7.51 | 7.33 | 5.02M |
| July 08, 2025 | 7.38 | 7.48 | 7.48 | 7.49 | 7.36 | 4.53M |
| July 07, 2025 | 7.38 | 7.39 | 7.39 | 7.44 | 7.35 | 4.95M |