6.35
+0.07(+1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 6.28 | 6.35 | 6.35 | 6.36 | 6.17 | 5.87M |
| September 26, 2025 | 6.3 | 6.28 | 6.28 | 6.35 | 6.27 | 4.49M |
| September 25, 2025 | 6.37 | 6.31 | 6.31 | 6.38 | 6.29 | 4.91M |
| September 24, 2025 | 6.32 | 6.37 | 6.37 | 6.38 | 6.27 | 4.61M |
| September 23, 2025 | 6.49 | 6.31 | 6.31 | 6.49 | 6.22 | 7.23M |
| September 22, 2025 | 6.48 | 6.41 | 6.41 | 6.51 | 6.38 | 4.9M |
| September 19, 2025 | 6.76 | 6.48 | 6.48 | 6.76 | 6.44 | 5.2M |
| September 18, 2025 | 6.69 | 6.5 | 6.5 | 6.69 | 6.45 | 9.32M |
| September 17, 2025 | 6.7 | 6.62 | 6.62 | 6.7 | 6.61 | 6.51M |
| September 16, 2025 | 6.67 | 6.69 | 6.69 | 6.71 | 6.62 | 8.11M |
| September 15, 2025 | 6.68 | 6.64 | 6.64 | 6.68 | 6.6 | 5.85M |
| September 12, 2025 | 6.76 | 6.67 | 6.67 | 6.8 | 6.65 | 10.37M |
| September 11, 2025 | 6.52 | 6.69 | 6.69 | 6.9 | 6.47 | 16.89M |
| September 10, 2025 | 6.62 | 6.54 | 6.54 | 6.62 | 6.48 | 6.44M |
| September 09, 2025 | 6.63 | 6.59 | 6.59 | 6.68 | 6.55 | 8.54M |
| September 08, 2025 | 6.57 | 6.63 | 6.63 | 6.64 | 6.52 | 9.27M |
| September 05, 2025 | 6.45 | 6.52 | 6.52 | 6.55 | 6.42 | 6.08M |
| September 04, 2025 | 6.37 | 6.44 | 6.44 | 6.5 | 6.37 | 5.24M |
| September 03, 2025 | 6.48 | 6.39 | 6.39 | 6.53 | 6.38 | 5.33M |
| September 02, 2025 | 6.54 | 6.5 | 6.5 | 6.54 | 6.42 | 8.21M |
| September 01, 2025 | 6.43 | 6.49 | 6.49 | 6.54 | 6.37 | 8.71M |
| August 29, 2025 | 6.52 | 6.42 | 6.42 | 6.55 | 6.42 | 8.41M |
| August 28, 2025 | 6.57 | 6.51 | 6.51 | 6.63 | 6.36 | 14.62M |
| August 27, 2025 | 6.81 | 6.58 | 6.58 | 6.83 | 6.57 | 20.46M |
| August 26, 2025 | 6.7 | 6.83 | 6.83 | 6.85 | 6.65 | 16.54M |
| August 25, 2025 | 6.67 | 6.7 | 6.7 | 6.7 | 6.63 | 10.42M |
| August 22, 2025 | 6.69 | 6.66 | 6.66 | 6.71 | 6.58 | 8.25M |
| August 21, 2025 | 6.62 | 6.67 | 6.67 | 6.73 | 6.61 | 10.62M |
| August 20, 2025 | 6.56 | 6.61 | 6.61 | 6.62 | 6.51 | 7.78M |
| August 19, 2025 | 6.63 | 6.54 | 6.54 | 6.63 | 6.5 | 12.22M |
| August 18, 2025 | 6.51 | 6.61 | 6.61 | 6.75 | 6.51 | 17.57M |
| August 15, 2025 | 6.5 | 6.51 | 6.51 | 6.54 | 6.45 | 8.19M |
| August 14, 2025 | 6.63 | 6.51 | 6.51 | 6.67 | 6.48 | 8.05M |
| August 13, 2025 | 6.67 | 6.63 | 6.63 | 6.71 | 6.62 | 6.93M |
| August 12, 2025 | 6.7 | 6.69 | 6.69 | 6.74 | 6.63 | 7.03M |
| August 11, 2025 | 6.65 | 6.68 | 6.68 | 6.71 | 6.6 | 7.25M |
| August 08, 2025 | 6.58 | 6.62 | 6.62 | 6.66 | 6.54 | 5.1M |
| August 07, 2025 | 6.63 | 6.58 | 6.58 | 6.65 | 6.54 | 8.08M |
| August 06, 2025 | 6.68 | 6.64 | 6.64 | 6.72 | 6.6 | 8.93M |
| August 05, 2025 | 6.55 | 6.59 | 6.59 | 6.6 | 6.54 | 6.32M |
| August 04, 2025 | 6.55 | 6.55 | 6.55 | 6.58 | 6.51 | 6.68M |
| August 01, 2025 | 6.56 | 6.58 | 6.58 | 6.64 | 6.55 | 6.83M |
| July 31, 2025 | 6.78 | 6.58 | 6.58 | 6.78 | 6.53 | 13.2M |
| July 30, 2025 | 6.88 | 6.78 | 6.78 | 6.93 | 6.73 | 18.34M |
| July 29, 2025 | 7 | 6.91 | 6.91 | 7.07 | 6.88 | 22.64M |
| July 28, 2025 | 6.91 | 7.02 | 7.02 | 7.05 | 6.84 | 19.96M |
| July 25, 2025 | 6.92 | 7.1 | 7.1 | 7.25 | 6.88 | 28.06M |
| July 24, 2025 | 6.84 | 6.93 | 6.93 | 6.97 | 6.69 | 14.56M |
| July 23, 2025 | 6.98 | 6.74 | 6.74 | 7.09 | 6.73 | 17.74M |
| July 22, 2025 | 6.79 | 6.87 | 6.87 | 6.9 | 6.65 | 21.42M |
| July 21, 2025 | 6.56 | 6.75 | 6.75 | 6.84 | 6.56 | 21.39M |
| July 18, 2025 | 6.48 | 6.49 | 6.49 | 6.52 | 6.45 | 4.42M |
| July 17, 2025 | 6.44 | 6.47 | 6.47 | 6.48 | 6.42 | 4.4M |
| July 16, 2025 | 6.49 | 6.44 | 6.44 | 6.51 | 6.42 | 5.23M |
| July 15, 2025 | 6.64 | 6.46 | 6.46 | 6.64 | 6.45 | 7.35M |
| July 14, 2025 | 6.5 | 6.62 | 6.62 | 6.66 | 6.49 | 10.44M |
| July 11, 2025 | 6.53 | 6.51 | 6.51 | 6.55 | 6.45 | 9.29M |
| July 10, 2025 | 6.46 | 6.53 | 6.53 | 6.57 | 6.46 | 10.38M |
| July 09, 2025 | 6.44 | 6.43 | 6.43 | 6.49 | 6.4 | 5.07M |
| July 08, 2025 | 6.39 | 6.43 | 6.43 | 6.45 | 6.38 | 6.21M |