6.44
-0.04(-0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 6.48 | 6.44 | 6.44 | 6.5 | 6.42 | 11.53M |
| September 29, 2025 | 6.5 | 6.48 | 6.48 | 6.53 | 6.42 | 17.65M |
| September 26, 2025 | 6.38 | 6.51 | 6.51 | 6.63 | 6.37 | 23.2M |
| September 25, 2025 | 6.46 | 6.41 | 6.41 | 6.46 | 6.36 | 13.93M |
| September 24, 2025 | 6.48 | 6.45 | 6.45 | 6.52 | 6.41 | 14.5M |
| September 23, 2025 | 6.39 | 6.49 | 6.49 | 6.52 | 6.33 | 23.58M |
| September 22, 2025 | 6.38 | 6.38 | 6.38 | 6.41 | 6.33 | 13.82M |
| September 19, 2025 | 6.38 | 6.37 | 6.37 | 6.42 | 6.3 | 14.2M |
| September 18, 2025 | 6.6 | 6.38 | 6.38 | 6.61 | 6.35 | 24.92M |
| September 17, 2025 | 6.61 | 6.59 | 6.59 | 6.63 | 6.54 | 13.61M |
| September 16, 2025 | 6.69 | 6.61 | 6.61 | 6.71 | 6.56 | 17.87M |
| September 15, 2025 | 6.84 | 6.7 | 6.7 | 6.84 | 6.69 | 14.28M |
| September 12, 2025 | 6.76 | 6.79 | 6.79 | 6.86 | 6.74 | 21.33M |
| September 11, 2025 | 6.7 | 6.74 | 6.74 | 6.74 | 6.66 | 17.49M |
| September 10, 2025 | 6.72 | 6.7 | 6.7 | 6.75 | 6.63 | 14.21M |
| September 09, 2025 | 6.76 | 6.72 | 6.72 | 6.77 | 6.69 | 20.87M |
| September 08, 2025 | 6.6 | 6.74 | 6.74 | 6.83 | 6.6 | 31.52M |
| September 05, 2025 | 6.46 | 6.55 | 6.55 | 6.55 | 6.41 | 22.26M |
| September 04, 2025 | 6.4 | 6.47 | 6.47 | 6.49 | 6.38 | 17.67M |
| September 03, 2025 | 6.54 | 6.4 | 6.4 | 6.57 | 6.38 | 18.65M |
| September 02, 2025 | 6.52 | 6.53 | 6.53 | 6.57 | 6.48 | 20.1M |
| September 01, 2025 | 6.44 | 6.52 | 6.52 | 6.53 | 6.38 | 21.09M |
| August 29, 2025 | 6.44 | 6.42 | 6.42 | 6.54 | 6.41 | 19.08M |
| August 28, 2025 | 6.49 | 6.44 | 6.44 | 6.53 | 6.3 | 28.64M |
| August 27, 2025 | 6.59 | 6.5 | 6.5 | 6.69 | 6.49 | 26.09M |
| August 26, 2025 | 6.62 | 6.59 | 6.59 | 6.67 | 6.56 | 21.48M |
| August 25, 2025 | 6.6 | 6.62 | 6.62 | 6.69 | 6.58 | 28M |
| August 22, 2025 | 6.55 | 6.56 | 6.56 | 6.57 | 6.51 | 21.48M |
| August 21, 2025 | 6.49 | 6.55 | 6.55 | 6.57 | 6.49 | 23.66M |
| August 20, 2025 | 6.43 | 6.49 | 6.49 | 6.49 | 6.41 | 20.17M |
| August 19, 2025 | 6.46 | 6.43 | 6.43 | 6.49 | 6.42 | 21.12M |
| August 18, 2025 | 6.46 | 6.46 | 6.46 | 6.53 | 6.43 | 32.59M |
| August 15, 2025 | 6.57 | 6.45 | 6.45 | 6.58 | 6.44 | 41.7M |
| August 14, 2025 | 6.69 | 6.57 | 6.57 | 6.7 | 6.56 | 18.14M |
| August 13, 2025 | 6.71 | 6.71 | 6.71 | 6.73 | 6.66 | 13.07M |
| August 12, 2025 | 6.73 | 6.69 | 6.69 | 6.73 | 6.66 | 10.7M |
| August 11, 2025 | 6.75 | 6.72 | 6.72 | 6.77 | 6.67 | 16.91M |
| August 08, 2025 | 6.6 | 6.73 | 6.73 | 6.74 | 6.59 | 21.39M |
| August 07, 2025 | 6.65 | 6.62 | 6.62 | 6.67 | 6.58 | 11.9M |
| August 06, 2025 | 6.64 | 6.66 | 6.66 | 6.69 | 6.61 | 11.02M |
| August 05, 2025 | 6.64 | 6.64 | 6.64 | 6.66 | 6.59 | 13.89M |
| August 04, 2025 | 6.55 | 6.66 | 6.66 | 6.68 | 6.55 | 13.2M |
| August 01, 2025 | 6.57 | 6.6 | 6.6 | 6.63 | 6.55 | 11.89M |
| July 31, 2025 | 6.69 | 6.55 | 6.55 | 6.69 | 6.53 | 20.84M |
| July 30, 2025 | 6.67 | 6.7 | 6.7 | 6.73 | 6.64 | 17.39M |
| July 29, 2025 | 6.66 | 6.68 | 6.68 | 6.71 | 6.61 | 16.13M |
| July 28, 2025 | 6.81 | 6.68 | 6.68 | 6.82 | 6.66 | 24.89M |
| July 25, 2025 | 6.91 | 6.81 | 6.81 | 7 | 6.8 | 29.72M |
| July 24, 2025 | 6.87 | 6.86 | 6.86 | 6.89 | 6.76 | 27.34M |
| July 23, 2025 | 7 | 6.87 | 6.87 | 7.02 | 6.87 | 23.82M |
| July 22, 2025 | 6.95 | 7 | 7 | 7.01 | 6.87 | 29.16M |
| July 21, 2025 | 6.93 | 6.95 | 6.95 | 7 | 6.91 | 23.63M |
| July 18, 2025 | 6.91 | 6.92 | 6.92 | 6.93 | 6.82 | 27.04M |
| July 17, 2025 | 6.91 | 6.93 | 6.93 | 6.95 | 6.87 | 25.66M |
| July 16, 2025 | 6.95 | 6.9 | 6.9 | 7.03 | 6.82 | 33.41M |
| July 15, 2025 | 7.3 | 6.86 | 6.86 | 7.39 | 6.84 | 61.65M |
| July 14, 2025 | 6.83 | 6.95 | 6.95 | 7.09 | 6.83 | 40.95M |
| July 11, 2025 | 6.81 | 6.81 | 6.81 | 6.85 | 6.7 | 33.7M |
| July 10, 2025 | 6.86 | 6.77 | 6.77 | 6.94 | 6.76 | 43.06M |
| July 09, 2025 | 6.82 | 6.85 | 6.85 | 7.04 | 6.8 | 47.84M |