6.54
+0.13(+2.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 6.39 | 6.54 | 6.54 | 6.64 | 6.38 | 56.74M |
| September 11, 2025 | 6.37 | 6.41 | 6.41 | 6.49 | 6.35 | 35.34M |
| September 10, 2025 | 6.27 | 6.38 | 6.38 | 6.5 | 6.24 | 32.01M |
| September 09, 2025 | 6.31 | 6.26 | 6.26 | 6.32 | 6.24 | 12.85M |
| September 08, 2025 | 6.23 | 6.31 | 6.31 | 6.39 | 6.23 | 21.58M |
| September 05, 2025 | 6.2 | 6.22 | 6.22 | 6.23 | 6.09 | 15.67M |
| September 04, 2025 | 6.16 | 6.18 | 6.18 | 6.23 | 6.12 | 16.15M |
| September 03, 2025 | 6.28 | 6.13 | 6.13 | 6.31 | 6.12 | 17.2M |
| September 02, 2025 | 6.31 | 6.28 | 6.28 | 6.32 | 6.21 | 22.43M |
| September 01, 2025 | 6.31 | 6.31 | 6.31 | 6.36 | 6.26 | 15.66M |
| August 29, 2025 | 6.33 | 6.33 | 6.33 | 6.41 | 6.3 | 19.32M |
| August 28, 2025 | 6.35 | 6.33 | 6.33 | 6.43 | 6.19 | 28.59M |
| August 27, 2025 | 6.47 | 6.35 | 6.35 | 6.49 | 6.34 | 33.41M |
| August 26, 2025 | 6.44 | 6.5 | 6.5 | 6.54 | 6.4 | 36.66M |
| August 25, 2025 | 6.44 | 6.45 | 6.45 | 6.45 | 6.37 | 29.43M |
| August 22, 2025 | 6.47 | 6.44 | 6.44 | 6.49 | 6.4 | 25.42M |
| August 21, 2025 | 6.41 | 6.44 | 6.44 | 6.47 | 6.37 | 32.66M |
| August 20, 2025 | 6.33 | 6.38 | 6.38 | 6.38 | 6.31 | 19.69M |
| August 19, 2025 | 6.35 | 6.37 | 6.37 | 6.41 | 6.34 | 26.81M |
| August 18, 2025 | 6.3 | 6.37 | 6.37 | 6.41 | 6.28 | 28.07M |
| August 15, 2025 | 6.26 | 6.31 | 6.31 | 6.31 | 6.25 | 16.91M |
| August 14, 2025 | 6.38 | 6.26 | 6.26 | 6.4 | 6.25 | 26.37M |
| August 13, 2025 | 6.39 | 6.39 | 6.39 | 6.42 | 6.34 | 21.74M |
| August 12, 2025 | 6.38 | 6.39 | 6.39 | 6.43 | 6.37 | 17.73M |
| August 11, 2025 | 6.4 | 6.39 | 6.39 | 6.41 | 6.34 | 19.6M |
| August 08, 2025 | 6.3 | 6.36 | 6.36 | 6.38 | 6.27 | 28.14M |
| August 07, 2025 | 6.33 | 6.29 | 6.29 | 6.36 | 6.28 | 17.4M |
| August 06, 2025 | 6.31 | 6.33 | 6.33 | 6.34 | 6.25 | 20.96M |
| August 05, 2025 | 6.32 | 6.32 | 6.32 | 6.35 | 6.29 | 20.49M |
| August 04, 2025 | 6.28 | 6.3 | 6.3 | 6.32 | 6.23 | 18.09M |
| August 01, 2025 | 6.31 | 6.29 | 6.29 | 6.35 | 6.27 | 20.62M |
| July 31, 2025 | 6.47 | 6.32 | 6.32 | 6.48 | 6.29 | 37.49M |
| July 30, 2025 | 6.48 | 6.47 | 6.47 | 6.55 | 6.42 | 36.58M |
| July 29, 2025 | 6.59 | 6.51 | 6.51 | 6.6 | 6.44 | 39.14M |
| July 28, 2025 | 6.7 | 6.55 | 6.55 | 6.7 | 6.53 | 51.16M |
| July 25, 2025 | 7.05 | 6.65 | 6.65 | 7.05 | 6.64 | 124.16M |
| July 24, 2025 | 6.44 | 7.04 | 7.04 | 7.04 | 6.44 | 113.23M |
| July 23, 2025 | 6.89 | 6.4 | 6.4 | 6.93 | 6.38 | 116.21M |
| July 22, 2025 | 6.69 | 6.82 | 6.82 | 6.9 | 6.5 | 98.72M |
| July 21, 2025 | 6.41 | 6.6 | 6.6 | 6.78 | 6.36 | 74.67M |
| July 18, 2025 | 6.34 | 6.41 | 6.41 | 6.45 | 6.25 | 40.57M |
| July 17, 2025 | 6.21 | 6.34 | 6.32 | 6.4 | 6.21 | 43.2M |
| July 16, 2025 | 6 | 6.22 | 6.2 | 6.37 | 5.99 | 50.98M |
| July 15, 2025 | 6.14 | 6.01 | 5.99 | 6.14 | 5.98 | 29.76M |
| July 14, 2025 | 6.18 | 6.19 | 6.19 | 6.26 | 6.16 | 20.5M |
| July 11, 2025 | 6.21 | 6.21 | 6.21 | 6.28 | 6.13 | 28.44M |
| July 10, 2025 | 6.22 | 6.22 | 6.22 | 6.28 | 6.18 | 21.21M |
| July 09, 2025 | 6.25 | 6.2 | 6.2 | 6.29 | 6.19 | 22.25M |
| July 08, 2025 | 6.12 | 6.25 | 6.25 | 6.25 | 6.1 | 30.34M |
| July 07, 2025 | 6.14 | 6.13 | 6.13 | 6.17 | 6.08 | 21.33M |
| July 04, 2025 | 6.12 | 6.18 | 6.18 | 6.26 | 6.1 | 45.08M |
| July 03, 2025 | 6.12 | 6.12 | 6.12 | 6.16 | 6.1 | 20.44M |
| July 02, 2025 | 6.13 | 6.1 | 6.1 | 6.16 | 6.07 | 20.77M |
| July 01, 2025 | 6.19 | 6.13 | 6.13 | 6.19 | 6.08 | 24.65M |
| June 30, 2025 | 6.03 | 6.17 | 6.17 | 6.19 | 6.01 | 35.45M |
| June 27, 2025 | 6.09 | 6.02 | 6.02 | 6.11 | 6.01 | 24.5M |
| June 26, 2025 | 6.01 | 6.09 | 6.09 | 6.12 | 5.95 | 41.23M |
| June 25, 2025 | 5.96 | 6.02 | 6.02 | 6.08 | 5.94 | 25.58M |
| June 24, 2025 | 5.89 | 5.97 | 5.97 | 5.97 | 5.89 | 18.87M |
| June 23, 2025 | 5.82 | 5.9 | 5.9 | 5.91 | 5.75 | 16.83M |