6.45
+0.07(+1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.37 | 6.45 | 6.45 | 6.52 | 6.36 | 5M |
| September 25, 2025 | 6.51 | 6.38 | 6.38 | 6.54 | 6.38 | 4.58M |
| September 24, 2025 | 6.43 | 6.51 | 6.51 | 6.51 | 6.4 | 4.78M |
| September 23, 2025 | 6.54 | 6.43 | 6.43 | 6.57 | 6.29 | 6.1M |
| September 22, 2025 | 6.63 | 6.55 | 6.55 | 6.66 | 6.5 | 3.72M |
| September 19, 2025 | 6.61 | 6.63 | 6.63 | 6.67 | 6.49 | 5.51M |
| September 18, 2025 | 6.78 | 6.58 | 6.58 | 6.81 | 6.54 | 7.14M |
| September 17, 2025 | 6.91 | 6.79 | 6.79 | 6.91 | 6.77 | 5.36M |
| September 16, 2025 | 6.88 | 6.91 | 6.91 | 6.93 | 6.81 | 5.73M |
| September 15, 2025 | 6.88 | 6.81 | 6.81 | 6.88 | 6.77 | 5.22M |
| September 12, 2025 | 6.89 | 6.88 | 6.88 | 6.94 | 6.83 | 4.19M |
| September 11, 2025 | 6.84 | 6.85 | 6.85 | 6.87 | 6.75 | 5.28M |
| September 10, 2025 | 6.88 | 6.86 | 6.86 | 6.93 | 6.83 | 3.26M |
| September 09, 2025 | 6.88 | 6.89 | 6.89 | 6.95 | 6.83 | 4.53M |
| September 08, 2025 | 6.81 | 6.9 | 6.9 | 6.91 | 6.8 | 5.61M |
| September 05, 2025 | 6.88 | 6.82 | 6.82 | 6.88 | 6.68 | 6M |
| September 04, 2025 | 6.75 | 6.83 | 6.83 | 7 | 6.72 | 7.82M |
| September 03, 2025 | 6.96 | 6.72 | 6.72 | 7.01 | 6.71 | 5.61M |
| September 02, 2025 | 6.98 | 6.95 | 6.95 | 7.03 | 6.85 | 6.68M |
| September 01, 2025 | 6.86 | 7 | 7 | 7.12 | 6.83 | 8.38M |
| August 29, 2025 | 6.97 | 6.88 | 6.88 | 6.99 | 6.81 | 6.99M |
| August 28, 2025 | 7.08 | 6.98 | 6.98 | 7.17 | 6.72 | 11.55M |
| August 27, 2025 | 7.42 | 7.08 | 7.08 | 7.53 | 7.07 | 14.3M |
| August 26, 2025 | 7.19 | 7.32 | 7.32 | 7.35 | 7.14 | 9.26M |
| August 25, 2025 | 7.16 | 7.18 | 7.18 | 7.24 | 7.14 | 6.66M |
| August 22, 2025 | 7.23 | 7.15 | 7.15 | 7.25 | 7.1 | 7.28M |
| August 21, 2025 | 7.16 | 7.21 | 7.21 | 7.25 | 7.13 | 6.83M |
| August 20, 2025 | 7.12 | 7.16 | 7.16 | 7.17 | 7.09 | 5.97M |
| August 19, 2025 | 7 | 7.11 | 7.11 | 7.14 | 6.97 | 6.99M |
| August 18, 2025 | 7 | 6.98 | 6.98 | 7.08 | 6.95 | 7.21M |
| August 15, 2025 | 6.92 | 6.95 | 6.95 | 6.99 | 6.88 | 5.18M |
| August 14, 2025 | 7.11 | 6.93 | 6.93 | 7.11 | 6.92 | 6.12M |
| August 13, 2025 | 7.14 | 7.08 | 7.08 | 7.16 | 7.04 | 5.89M |
| August 12, 2025 | 7.21 | 7.13 | 7.13 | 7.25 | 7.13 | 5.29M |
| August 11, 2025 | 7.16 | 7.19 | 7.19 | 7.24 | 7.11 | 6.35M |
| August 08, 2025 | 7.22 | 7.2 | 7.2 | 7.26 | 7.06 | 7.38M |
| August 07, 2025 | 7.12 | 7.25 | 7.25 | 7.25 | 7.1 | 8.3M |
| August 06, 2025 | 7.11 | 7.14 | 7.14 | 7.15 | 7.08 | 5.77M |
| August 05, 2025 | 7.06 | 7.11 | 7.11 | 7.13 | 7.05 | 5.99M |
| August 04, 2025 | 7.06 | 7.06 | 7.06 | 7.07 | 6.97 | 5.39M |
| August 01, 2025 | 6.95 | 7.05 | 7.05 | 7.1 | 6.95 | 7.36M |
| July 31, 2025 | 7.04 | 6.94 | 6.94 | 7.09 | 6.93 | 8.44M |
| July 30, 2025 | 7.15 | 7.06 | 7.06 | 7.19 | 7.01 | 9.54M |
| July 29, 2025 | 7.25 | 7.16 | 7.16 | 7.29 | 7.11 | 9.39M |
| July 28, 2025 | 7.22 | 7.27 | 7.27 | 7.27 | 7.01 | 14.88M |
| July 25, 2025 | 7.19 | 7.21 | 7.21 | 7.24 | 7.1 | 15.22M |
| July 24, 2025 | 7.25 | 7.19 | 7.19 | 7.29 | 7.13 | 19.36M |
| July 23, 2025 | 7.25 | 7.16 | 7.16 | 7.29 | 7.1 | 21.32M |
| July 22, 2025 | 7.6 | 7.32 | 7.32 | 7.61 | 7.25 | 27.73M |
| July 21, 2025 | 8.23 | 7.61 | 7.61 | 8.4 | 7.55 | 40.12M |
| July 18, 2025 | 7.17 | 7.9 | 7.9 | 7.9 | 7.07 | 19.05M |
| July 17, 2025 | 7.18 | 7.18 | 7.18 | 7.38 | 7.15 | 8.75M |
| July 16, 2025 | 7.05 | 7.19 | 7.19 | 7.2 | 6.98 | 5.94M |
| July 15, 2025 | 7.14 | 7.05 | 7.05 | 7.27 | 6.96 | 9.56M |
| July 14, 2025 | 7.01 | 7.19 | 7.19 | 7.5 | 7.01 | 12.64M |
| July 11, 2025 | 6.98 | 7.05 | 7.05 | 7.07 | 6.82 | 7.77M |
| July 10, 2025 | 6.9 | 7 | 7 | 7.04 | 6.85 | 5.96M |
| July 09, 2025 | 6.84 | 6.93 | 6.93 | 6.93 | 6.81 | 4.85M |
| July 08, 2025 | 6.94 | 6.88 | 6.88 | 6.97 | 6.84 | 4.44M |
| July 07, 2025 | 6.8 | 6.92 | 6.92 | 6.92 | 6.75 | 4.78M |