6.16
-0.08(-1.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6.23 | 6.16 | 6.16 | 6.27 | 6.13 | 19.91M |
| October 16, 2025 | 6.27 | 6.24 | 6.24 | 6.33 | 6.2 | 21.61M |
| October 15, 2025 | 6.18 | 6.27 | 6.27 | 6.29 | 6.15 | 26.9M |
| October 14, 2025 | 6.11 | 6.19 | 6.19 | 6.21 | 6.1 | 31.26M |
| October 13, 2025 | 6.01 | 6.11 | 6.11 | 6.12 | 6 | 23.8M |
| October 10, 2025 | 6.07 | 6.18 | 6.18 | 6.23 | 6.04 | 31.61M |
| October 09, 2025 | 6.03 | 6.07 | 6.07 | 6.08 | 6.02 | 27.82M |
| September 30, 2025 | 6.08 | 6.03 | 6.03 | 6.09 | 6.01 | 24.55M |
| September 29, 2025 | 6.07 | 6.08 | 6.08 | 6.1 | 5.98 | 23.46M |
| September 26, 2025 | 6.15 | 6.07 | 6.07 | 6.16 | 6.06 | 33.01M |
| September 25, 2025 | 6.3 | 6.17 | 6.17 | 6.31 | 6.16 | 28.51M |
| September 24, 2025 | 6.24 | 6.3 | 6.3 | 6.31 | 6.22 | 24.3M |
| September 23, 2025 | 6.3 | 6.27 | 6.27 | 6.36 | 6.16 | 31.79M |
| September 22, 2025 | 6.46 | 6.31 | 6.31 | 6.48 | 6.28 | 31.88M |
| September 19, 2025 | 6.43 | 6.38 | 6.38 | 6.54 | 6.36 | 34.48M |
| September 18, 2025 | 6.64 | 6.5 | 6.5 | 6.65 | 6.44 | 55.47M |
| September 17, 2025 | 6.74 | 6.62 | 6.62 | 6.76 | 6.56 | 62.9M |
| September 16, 2025 | 6.44 | 6.73 | 6.73 | 6.83 | 6.42 | 134.82M |
| September 15, 2025 | 6.39 | 6.38 | 6.38 | 6.43 | 6.37 | 25.26M |
| September 12, 2025 | 6.43 | 6.41 | 6.41 | 6.47 | 6.4 | 35.22M |
| September 11, 2025 | 6.45 | 6.46 | 6.46 | 6.47 | 6.32 | 38.49M |
| September 10, 2025 | 6.4 | 6.43 | 6.43 | 6.46 | 6.37 | 26.97M |
| September 09, 2025 | 6.46 | 6.39 | 6.39 | 6.49 | 6.37 | 33.83M |
| September 08, 2025 | 6.41 | 6.45 | 6.45 | 6.48 | 6.41 | 40.13M |
| September 05, 2025 | 6.35 | 6.45 | 6.45 | 6.48 | 6.24 | 52.63M |
| September 04, 2025 | 6.38 | 6.35 | 6.35 | 6.46 | 6.3 | 50.86M |
| September 03, 2025 | 6.47 | 6.39 | 6.39 | 6.53 | 6.33 | 53.8M |
| September 02, 2025 | 6.39 | 6.45 | 6.45 | 6.69 | 6.38 | 98.39M |
| September 01, 2025 | 6.28 | 6.41 | 6.41 | 6.43 | 6.22 | 69.94M |
| August 29, 2025 | 6.25 | 6.22 | 6.22 | 6.33 | 6.21 | 47.29M |
| August 28, 2025 | 6.33 | 6.24 | 6.24 | 6.34 | 6.12 | 63.57M |
| August 27, 2025 | 6.47 | 6.27 | 6.27 | 6.48 | 6.25 | 90.41M |
| August 26, 2025 | 6.54 | 6.44 | 6.44 | 6.57 | 6.4 | 102.45M |
| August 25, 2025 | 6.59 | 6.61 | 6.61 | 6.69 | 6.5 | 185M |
| August 22, 2025 | 7.01 | 6.65 | 6.65 | 7.02 | 6.56 | 317.98M |
| August 21, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 24.78M |
| August 20, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 31.98M |
| August 19, 2025 | 5.78 | 5.8 | 5.8 | 5.88 | 5.77 | 30.01M |
| August 18, 2025 | 5.8 | 5.78 | 5.78 | 5.84 | 5.77 | 29.88M |
| August 15, 2025 | 5.74 | 5.8 | 5.8 | 5.8 | 5.72 | 28.45M |
| August 14, 2025 | 5.82 | 5.75 | 5.75 | 5.84 | 5.74 | 23.58M |
| August 13, 2025 | 5.83 | 5.82 | 5.82 | 5.85 | 5.77 | 25.97M |
| August 12, 2025 | 5.82 | 5.84 | 5.84 | 5.92 | 5.81 | 31.19M |
| August 11, 2025 | 5.78 | 5.84 | 5.84 | 5.85 | 5.75 | 24.42M |
| August 08, 2025 | 5.78 | 5.78 | 5.78 | 5.83 | 5.74 | 22.18M |
| August 07, 2025 | 5.81 | 5.77 | 5.77 | 5.82 | 5.74 | 27.69M |
| August 06, 2025 | 5.92 | 5.81 | 5.81 | 5.94 | 5.76 | 45.97M |
| August 05, 2025 | 5.96 | 5.92 | 5.92 | 5.98 | 5.88 | 34.14M |
| August 04, 2025 | 5.92 | 5.97 | 5.97 | 5.98 | 5.85 | 38.64M |
| August 01, 2025 | 5.86 | 5.94 | 5.94 | 6 | 5.86 | 43.36M |
| July 31, 2025 | 5.9 | 5.88 | 5.88 | 5.95 | 5.85 | 34.69M |
| July 30, 2025 | 5.88 | 5.93 | 5.93 | 6.02 | 5.86 | 48.1M |
| July 29, 2025 | 5.87 | 5.9 | 5.9 | 5.94 | 5.8 | 40.75M |
| July 28, 2025 | 5.9 | 5.84 | 5.84 | 5.94 | 5.82 | 27.32M |
| July 25, 2025 | 5.88 | 5.81 | 5.81 | 5.91 | 5.8 | 33.01M |
| July 24, 2025 | 5.74 | 5.9 | 5.9 | 5.93 | 5.73 | 50.37M |
| July 23, 2025 | 5.76 | 5.74 | 5.74 | 5.79 | 5.72 | 22.34M |
| July 22, 2025 | 5.77 | 5.76 | 5.76 | 5.78 | 5.72 | 21.89M |
| July 21, 2025 | 5.68 | 5.76 | 5.76 | 5.78 | 5.65 | 29.02M |
| July 18, 2025 | 5.65 | 5.68 | 5.68 | 5.68 | 5.59 | 25.25M |
