6.26
-0.02(-0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.23 | 6.26 | 6.26 | 6.42 | 6.21 | 47.52M |
| September 25, 2025 | 6.37 | 6.28 | 6.28 | 6.46 | 6.26 | 52.09M |
| September 24, 2025 | 6.13 | 6.26 | 6.26 | 6.27 | 6.11 | 37.18M |
| September 23, 2025 | 6.33 | 6.18 | 6.18 | 6.4 | 6.07 | 57.94M |
| September 22, 2025 | 6.47 | 6.36 | 6.36 | 6.49 | 6.28 | 38.76M |
| September 19, 2025 | 6.39 | 6.42 | 6.42 | 6.48 | 6.35 | 42.4M |
| September 18, 2025 | 6.65 | 6.41 | 6.41 | 6.66 | 6.37 | 90.01M |
| September 17, 2025 | 6.65 | 6.72 | 6.72 | 6.73 | 6.56 | 53.77M |
| September 16, 2025 | 6.9 | 6.69 | 6.69 | 6.94 | 6.52 | 93.14M |
| September 15, 2025 | 7.01 | 6.87 | 6.87 | 7.01 | 6.86 | 78.04M |
| September 12, 2025 | 6.76 | 6.99 | 6.99 | 7.06 | 6.73 | 116.23M |
| September 11, 2025 | 6.63 | 6.76 | 6.76 | 6.78 | 6.56 | 61.99M |
| September 10, 2025 | 6.66 | 6.65 | 6.65 | 6.75 | 6.57 | 49.15M |
| September 09, 2025 | 6.7 | 6.71 | 6.71 | 6.86 | 6.62 | 73.99M |
| September 08, 2025 | 6.74 | 6.75 | 6.75 | 6.82 | 6.67 | 72.46M |
| September 05, 2025 | 6.5 | 6.66 | 6.66 | 6.68 | 6.47 | 72.82M |
| September 04, 2025 | 6.6 | 6.5 | 6.5 | 6.75 | 6.38 | 93.67M |
| September 03, 2025 | 6.97 | 6.63 | 6.63 | 6.98 | 6.58 | 97.72M |
| September 02, 2025 | 7.12 | 6.85 | 6.85 | 7.17 | 6.79 | 135.33M |
| September 01, 2025 | 7 | 7.19 | 7.19 | 7.27 | 6.83 | 160.06M |
| August 29, 2025 | 6.82 | 6.94 | 6.94 | 7.11 | 6.77 | 161.1M |
| August 28, 2025 | 6.64 | 6.81 | 6.81 | 6.92 | 6.56 | 128.82M |
| August 27, 2025 | 6.72 | 6.66 | 6.66 | 6.92 | 6.65 | 145.72M |
| August 26, 2025 | 6.76 | 6.77 | 6.77 | 7.04 | 6.7 | 203.58M |
| August 25, 2025 | 6.36 | 6.54 | 6.54 | 6.67 | 6.35 | 147.21M |
| August 22, 2025 | 6.19 | 6.27 | 6.27 | 6.4 | 6.19 | 84.08M |
| August 21, 2025 | 6.3 | 6.22 | 6.22 | 6.43 | 6.18 | 82.43M |
| August 20, 2025 | 6.18 | 6.34 | 6.34 | 6.45 | 6.16 | 121.9M |
| August 19, 2025 | 6.2 | 6.21 | 6.21 | 6.3 | 6.17 | 94.45M |
| August 18, 2025 | 6.14 | 6.24 | 6.24 | 6.3 | 6.04 | 133.7M |
| August 15, 2025 | 5.92 | 6.1 | 6.1 | 6.12 | 5.9 | 71.51M |
| August 14, 2025 | 6.07 | 5.95 | 5.95 | 6.09 | 5.94 | 62.12M |
| August 13, 2025 | 6.05 | 6.08 | 6.08 | 6.1 | 6.02 | 61.61M |
| August 12, 2025 | 6.12 | 6.01 | 6.01 | 6.13 | 5.99 | 62.4M |
| August 11, 2025 | 6.16 | 6.12 | 6.12 | 6.17 | 6.03 | 56.73M |
| August 08, 2025 | 6.11 | 6.13 | 6.13 | 6.2 | 6.07 | 80.92M |
| August 07, 2025 | 6 | 6.22 | 6.22 | 6.25 | 5.9 | 150.77M |
| August 06, 2025 | 5.92 | 5.93 | 5.93 | 5.96 | 5.85 | 51.73M |
| August 05, 2025 | 5.91 | 5.92 | 5.92 | 5.93 | 5.87 | 44.79M |
| August 04, 2025 | 5.91 | 5.89 | 5.89 | 5.93 | 5.82 | 51.4M |
| August 01, 2025 | 5.9 | 5.91 | 5.91 | 5.94 | 5.86 | 48.65M |
| July 31, 2025 | 6.05 | 5.9 | 5.9 | 6.08 | 5.87 | 98M |
| July 30, 2025 | 6.33 | 6.12 | 6.12 | 6.35 | 6.06 | 94.38M |
| July 29, 2025 | 6.31 | 6.27 | 6.27 | 6.35 | 6.16 | 86.09M |
| July 28, 2025 | 6.31 | 6.31 | 6.31 | 6.36 | 6.23 | 99.01M |
| July 25, 2025 | 6.52 | 6.37 | 6.37 | 6.55 | 6.32 | 160.46M |
| July 24, 2025 | 6.14 | 6.59 | 6.59 | 6.85 | 6.12 | 277.23M |
| July 23, 2025 | 6.23 | 6.28 | 6.28 | 6.46 | 6.12 | 186.62M |
| July 22, 2025 | 6.31 | 6.25 | 6.25 | 6.37 | 6.16 | 205.94M |
| July 21, 2025 | 6.2 | 6.37 | 6.37 | 6.65 | 6.12 | 350.82M |
| July 18, 2025 | 5.54 | 6.08 | 6.08 | 6.08 | 5.53 | 146.22M |
| July 17, 2025 | 5.52 | 5.53 | 5.53 | 5.61 | 5.47 | 91.81M |
| July 16, 2025 | 5.62 | 5.53 | 5.53 | 5.67 | 5.51 | 108.35M |
| July 15, 2025 | 5.74 | 5.64 | 5.64 | 5.99 | 5.58 | 176.68M |
| July 14, 2025 | 5.96 | 5.76 | 5.76 | 6.1 | 5.73 | 320.85M |
| July 11, 2025 | 5.26 | 5.69 | 5.69 | 5.69 | 5.22 | 144.68M |
| July 10, 2025 | 5.08 | 5.17 | 5.17 | 5.18 | 5.08 | 43.51M |
| July 09, 2025 | 5.15 | 5.06 | 5.06 | 5.17 | 5.05 | 25.54M |
| July 08, 2025 | 5.09 | 5.13 | 5.13 | 5.13 | 5.08 | 21.54M |
| July 07, 2025 | 5.05 | 5.08 | 5.08 | 5.09 | 5.04 | 14.69M |