6.82
-0.01(-0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 6.82 | 6.82 | 6.82 | 6.86 | 6.81 | 6.73M |
| September 29, 2025 | 6.85 | 6.83 | 6.83 | 6.86 | 6.78 | 6.61M |
| September 26, 2025 | 6.89 | 6.87 | 6.87 | 6.92 | 6.86 | 5.91M |
| September 25, 2025 | 6.89 | 6.84 | 6.84 | 6.9 | 6.84 | 5.66M |
| September 24, 2025 | 6.86 | 6.9 | 6.9 | 6.91 | 6.83 | 7.02M |
| September 23, 2025 | 6.94 | 6.88 | 6.88 | 6.94 | 6.77 | 9.9M |
| September 22, 2025 | 7.01 | 6.94 | 6.94 | 7.01 | 6.92 | 8.3M |
| September 19, 2025 | 7.06 | 7.01 | 7.01 | 7.06 | 6.99 | 6.47M |
| September 18, 2025 | 7.06 | 7 | 7 | 7.06 | 6.99 | 12.47M |
| September 17, 2025 | 7.08 | 7.06 | 7.06 | 7.08 | 7.04 | 8.47M |
| September 16, 2025 | 7.09 | 7.1 | 7.1 | 7.1 | 7.05 | 8.63M |
| September 15, 2025 | 7.07 | 7.11 | 7.11 | 7.14 | 7.04 | 10.89M |
| September 12, 2025 | 7.06 | 7.07 | 7.07 | 7.09 | 7.04 | 11.04M |
| September 11, 2025 | 7.04 | 7.07 | 7.07 | 7.09 | 7.02 | 10.92M |
| September 10, 2025 | 7.06 | 7.05 | 7.05 | 7.06 | 7.02 | 6.89M |
| September 09, 2025 | 7.1 | 7.06 | 7.06 | 7.1 | 7.03 | 8.73M |
| September 08, 2025 | 7.03 | 7.1 | 7.1 | 7.11 | 7.03 | 9.34M |
| September 05, 2025 | 7.04 | 7.04 | 7.04 | 7.05 | 6.95 | 9.62M |
| September 04, 2025 | 6.99 | 7.01 | 7.01 | 7.07 | 6.99 | 10.2M |
| September 03, 2025 | 7.1 | 6.99 | 6.99 | 7.13 | 6.98 | 13.73M |
| September 02, 2025 | 7.16 | 7.12 | 7.12 | 7.17 | 7.1 | 13.58M |
| September 01, 2025 | 7.14 | 7.16 | 7.16 | 7.17 | 7.09 | 12.52M |
| August 29, 2025 | 7.16 | 7.16 | 7.16 | 7.24 | 7.15 | 15.87M |
| August 28, 2025 | 7.25 | 7.18 | 7.18 | 7.28 | 7.07 | 25.1M |
| August 27, 2025 | 7.37 | 7.26 | 7.26 | 7.38 | 7.23 | 30.77M |
| August 26, 2025 | 7.34 | 7.39 | 7.39 | 7.42 | 7.31 | 28.66M |
| August 25, 2025 | 7.3 | 7.34 | 7.34 | 7.35 | 7.24 | 31.85M |
| August 22, 2025 | 7.31 | 7.3 | 7.3 | 7.36 | 7.24 | 24.07M |
| August 21, 2025 | 7.24 | 7.29 | 7.29 | 7.34 | 7.22 | 30.7M |
| August 20, 2025 | 7.18 | 7.26 | 7.26 | 7.28 | 7.15 | 24.62M |
| August 19, 2025 | 7.17 | 7.18 | 7.18 | 7.21 | 7.15 | 12.4M |
| August 18, 2025 | 7.17 | 7.17 | 7.17 | 7.19 | 7.15 | 17.4M |
| August 15, 2025 | 7.1 | 7.16 | 7.16 | 7.18 | 7.1 | 13.09M |
| August 14, 2025 | 7.18 | 7.12 | 7.12 | 7.2 | 7.11 | 17.07M |
| August 13, 2025 | 7.21 | 7.19 | 7.19 | 7.22 | 7.16 | 13.4M |
| August 12, 2025 | 7.21 | 7.19 | 7.19 | 7.25 | 7.17 | 18.22M |
| August 11, 2025 | 7.26 | 7.23 | 7.23 | 7.26 | 7.19 | 21.74M |
| August 08, 2025 | 7.25 | 7.27 | 7.27 | 7.28 | 7.22 | 19.61M |
| August 07, 2025 | 7.19 | 7.28 | 7.28 | 7.31 | 7.17 | 34.5M |
| August 06, 2025 | 7.19 | 7.19 | 7.19 | 7.2 | 7.15 | 11.99M |
| August 05, 2025 | 7.17 | 7.21 | 7.21 | 7.25 | 7.16 | 13.74M |
| August 04, 2025 | 7.15 | 7.18 | 7.18 | 7.19 | 7.11 | 8.45M |
| August 01, 2025 | 7.13 | 7.15 | 7.15 | 7.16 | 7.11 | 10.61M |
| July 31, 2025 | 7.27 | 7.13 | 7.13 | 7.28 | 7.12 | 26M |
| July 30, 2025 | 7.21 | 7.28 | 7.28 | 7.35 | 7.18 | 40.49M |
| July 29, 2025 | 7.27 | 7.21 | 7.21 | 7.27 | 7.16 | 15.67M |
| July 28, 2025 | 7.29 | 7.26 | 7.26 | 7.3 | 7.22 | 15.23M |
| July 25, 2025 | 7.32 | 7.26 | 7.26 | 7.35 | 7.23 | 24.71M |
| July 24, 2025 | 7.18 | 7.29 | 7.29 | 7.3 | 7.15 | 39.31M |
| July 23, 2025 | 7.22 | 7.16 | 7.16 | 7.27 | 7.15 | 20.55M |
| July 22, 2025 | 7.21 | 7.21 | 7.21 | 7.25 | 7.13 | 24.07M |
| July 21, 2025 | 7.14 | 7.21 | 7.21 | 7.23 | 7.1 | 22.72M |
| July 18, 2025 | 7.23 | 7.18 | 7.18 | 7.29 | 7.16 | 22.09M |
| July 17, 2025 | 7.08 | 7.1 | 7.1 | 7.12 | 7.07 | 8.28M |
| July 16, 2025 | 7.06 | 7.1 | 7.1 | 7.11 | 7.05 | 8.92M |
| July 15, 2025 | 7.17 | 7.06 | 7.06 | 7.17 | 7.04 | 15.87M |
| July 14, 2025 | 7.16 | 7.17 | 7.17 | 7.2 | 7.16 | 8.84M |
| July 11, 2025 | 7.16 | 7.19 | 7.19 | 7.2 | 7.13 | 15.87M |
| July 10, 2025 | 7.16 | 7.17 | 7.17 | 7.18 | 7.13 | 15.73M |
| July 09, 2025 | 7.23 | 7.16 | 7.16 | 7.27 | 7.14 | 25.32M |