6.14
+0.07(+1.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 6.05 | 6.14 | 6.14 | 6.17 | 6.03 | 8.89M |
| September 29, 2025 | 6.09 | 6.07 | 6.07 | 6.09 | 5.97 | 7.16M |
| September 26, 2025 | 6.03 | 6.06 | 6.06 | 6.09 | 5.97 | 7.22M |
| September 25, 2025 | 6.09 | 6.03 | 6.03 | 6.11 | 6 | 7.13M |
| September 24, 2025 | 6.15 | 6.09 | 6.09 | 6.15 | 5.92 | 10.28M |
| September 23, 2025 | 6.03 | 5.96 | 5.96 | 6.03 | 5.86 | 10.06M |
| September 22, 2025 | 6.15 | 6.02 | 6.02 | 6.15 | 5.99 | 8.9M |
| September 19, 2025 | 6.36 | 6.07 | 6.07 | 6.36 | 6.04 | 11.64M |
| September 18, 2025 | 6.23 | 6.15 | 6.15 | 6.27 | 6.11 | 15.96M |
| September 17, 2025 | 6.27 | 6.23 | 6.23 | 6.29 | 6.22 | 9.25M |
| September 16, 2025 | 6.22 | 6.27 | 6.27 | 6.28 | 6.19 | 10.15M |
| September 15, 2025 | 6.29 | 6.24 | 6.24 | 6.29 | 6.17 | 14.75M |
| September 12, 2025 | 6.36 | 6.34 | 6.34 | 6.39 | 6.31 | 10.13M |
| September 11, 2025 | 6.33 | 6.36 | 6.36 | 6.37 | 6.21 | 12.22M |
| September 10, 2025 | 6.39 | 6.35 | 6.35 | 6.42 | 6.31 | 8.1M |
| September 09, 2025 | 6.44 | 6.38 | 6.38 | 6.44 | 6.35 | 10M |
| September 08, 2025 | 6.41 | 6.44 | 6.44 | 6.49 | 6.4 | 11.13M |
| September 05, 2025 | 6.34 | 6.41 | 6.41 | 6.42 | 6.24 | 14.1M |
| September 04, 2025 | 6.28 | 6.29 | 6.29 | 6.43 | 6.21 | 15.48M |
| September 03, 2025 | 6.42 | 6.27 | 6.27 | 6.45 | 6.25 | 13.79M |
| September 02, 2025 | 6.44 | 6.41 | 6.41 | 6.49 | 6.32 | 15.29M |
| September 01, 2025 | 6.36 | 6.44 | 6.44 | 6.46 | 6.3 | 13.85M |
| August 29, 2025 | 6.33 | 6.35 | 6.35 | 6.4 | 6.3 | 13.66M |
| August 28, 2025 | 6.41 | 6.37 | 6.37 | 6.49 | 6.16 | 22.04M |
| August 27, 2025 | 6.66 | 6.42 | 6.42 | 6.7 | 6.41 | 25.16M |
| August 26, 2025 | 6.59 | 6.69 | 6.69 | 6.75 | 6.54 | 22.17M |
| August 25, 2025 | 6.65 | 6.62 | 6.62 | 6.68 | 6.55 | 26.61M |
| August 22, 2025 | 6.6 | 6.65 | 6.65 | 6.74 | 6.49 | 45.68M |
| August 21, 2025 | 6.45 | 6.42 | 6.42 | 6.48 | 6.4 | 15.91M |
| August 20, 2025 | 6.5 | 6.45 | 6.45 | 6.5 | 6.35 | 18.93M |
| August 19, 2025 | 6.36 | 6.46 | 6.46 | 6.54 | 6.36 | 29.66M |
| August 18, 2025 | 6.31 | 6.38 | 6.38 | 6.45 | 6.3 | 25.74M |
| August 15, 2025 | 6.29 | 6.31 | 6.31 | 6.32 | 6.23 | 18.01M |
| August 14, 2025 | 6.35 | 6.27 | 6.27 | 6.38 | 6.27 | 22.02M |
| August 13, 2025 | 6.41 | 6.36 | 6.36 | 6.44 | 6.28 | 32.28M |
| August 12, 2025 | 6.65 | 6.42 | 6.42 | 6.68 | 6.26 | 66.65M |
| August 11, 2025 | 6.85 | 6.93 | 6.93 | 6.93 | 6.83 | 14.72M |
| August 08, 2025 | 6.8 | 6.81 | 6.81 | 6.86 | 6.73 | 16.42M |
| August 07, 2025 | 6.89 | 6.81 | 6.81 | 6.94 | 6.79 | 21.33M |
| August 06, 2025 | 6.98 | 6.88 | 6.88 | 7.28 | 6.83 | 28.61M |
| August 05, 2025 | 7.02 | 6.98 | 6.98 | 7.11 | 6.92 | 20.14M |
| August 04, 2025 | 6.98 | 7 | 7 | 7.06 | 6.83 | 25.9M |
| August 01, 2025 | 6.89 | 7.05 | 7.05 | 7.17 | 6.87 | 30.46M |
| July 31, 2025 | 7 | 6.91 | 6.91 | 7.08 | 6.89 | 30.2M |
| July 30, 2025 | 6.93 | 7.03 | 7.03 | 7.1 | 6.89 | 38M |
| July 29, 2025 | 6.84 | 6.95 | 6.95 | 6.96 | 6.77 | 30.34M |
| July 28, 2025 | 6.76 | 6.86 | 6.86 | 6.96 | 6.76 | 19.16M |
| July 25, 2025 | 6.86 | 6.77 | 6.77 | 6.91 | 6.75 | 21.83M |
| July 24, 2025 | 6.83 | 6.86 | 6.86 | 6.93 | 6.78 | 24.86M |
| July 23, 2025 | 6.78 | 6.76 | 6.76 | 6.92 | 6.7 | 29.99M |
| July 22, 2025 | 6.96 | 6.84 | 6.84 | 7 | 6.76 | 48.85M |
| July 21, 2025 | 6.63 | 6.97 | 6.97 | 7.32 | 6.53 | 65.06M |
| July 18, 2025 | 6.67 | 6.65 | 6.65 | 6.67 | 6.51 | 20M |
| July 17, 2025 | 6.49 | 6.67 | 6.67 | 6.67 | 6.49 | 26.41M |
| July 16, 2025 | 6.42 | 6.53 | 6.53 | 6.55 | 6.39 | 19.14M |
| July 15, 2025 | 6.51 | 6.42 | 6.42 | 6.52 | 6.31 | 18.52M |
| July 14, 2025 | 6.49 | 6.51 | 6.51 | 6.56 | 6.47 | 16.69M |
| July 11, 2025 | 6.5 | 6.49 | 6.49 | 6.57 | 6.43 | 17.41M |
| July 10, 2025 | 6.4 | 6.51 | 6.51 | 6.6 | 6.37 | 21.65M |
| July 09, 2025 | 6.45 | 6.4 | 6.4 | 6.48 | 6.39 | 14.8M |