6.19
-0.3(-4.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.43 | 6.19 | 6.19 | 6.43 | 6.15 | 106.83M |
| September 25, 2025 | 6.24 | 6.49 | 6.49 | 6.55 | 6.08 | 154.42M |
| September 24, 2025 | 6.13 | 6.12 | 6.12 | 6.22 | 6 | 105.39M |
| September 23, 2025 | 6.52 | 6.1 | 6.1 | 6.61 | 6.01 | 170.94M |
| September 22, 2025 | 6.73 | 6.67 | 6.67 | 6.83 | 6.51 | 115.99M |
| September 19, 2025 | 7 | 6.75 | 6.75 | 7.05 | 6.55 | 191.44M |
| September 18, 2025 | 6.81 | 7.07 | 7.07 | 7.18 | 6.81 | 238.05M |
| September 17, 2025 | 7.24 | 6.92 | 6.92 | 7.37 | 6.82 | 236.25M |
| September 16, 2025 | 6.7 | 7.12 | 7.12 | 7.32 | 6.65 | 283.18M |
| September 15, 2025 | 6.51 | 6.65 | 6.65 | 6.88 | 6.41 | 225.67M |
| September 12, 2025 | 6.41 | 6.64 | 6.64 | 6.7 | 6.39 | 264.59M |
| September 11, 2025 | 6.48 | 6.39 | 6.39 | 6.55 | 6.22 | 274.22M |
| September 10, 2025 | 5.81 | 6.35 | 6.35 | 6.35 | 5.77 | 111.55M |
| September 09, 2025 | 5.89 | 5.77 | 5.77 | 5.96 | 5.69 | 130.28M |
| September 08, 2025 | 6.01 | 5.88 | 5.88 | 6.22 | 5.85 | 186.75M |
| September 05, 2025 | 6.2 | 6.07 | 6.07 | 6.2 | 5.72 | 245.53M |
| September 04, 2025 | 5.99 | 6.35 | 6.35 | 6.5 | 5.96 | 281.92M |
| September 03, 2025 | 5.95 | 6.05 | 6.05 | 6.39 | 5.94 | 232.26M |
| September 02, 2025 | 5.98 | 5.9 | 5.9 | 6.13 | 5.85 | 211.31M |
| September 01, 2025 | 5.88 | 5.98 | 5.98 | 6.22 | 5.79 | 291.55M |
| August 29, 2025 | 5.34 | 5.92 | 5.92 | 5.92 | 5.3 | 173.3M |
| August 28, 2025 | 5.13 | 5.38 | 5.38 | 5.62 | 5.12 | 235.91M |
| August 27, 2025 | 5.21 | 5.11 | 5.11 | 5.48 | 5.11 | 145.46M |
| August 26, 2025 | 5.28 | 5.2 | 5.2 | 5.33 | 5.18 | 109.59M |
| August 25, 2025 | 5.29 | 5.26 | 5.26 | 5.32 | 5.2 | 75.99M |
| August 22, 2025 | 5.38 | 5.29 | 5.29 | 5.42 | 5.24 | 87.25M |
| August 21, 2025 | 5.47 | 5.37 | 5.37 | 5.51 | 5.33 | 119.52M |
| August 20, 2025 | 5.43 | 5.46 | 5.46 | 5.59 | 5.39 | 151.08M |
| August 19, 2025 | 5.29 | 5.4 | 5.4 | 5.55 | 5.24 | 228.44M |
| August 18, 2025 | 4.88 | 5.28 | 5.28 | 5.28 | 4.85 | 111.24M |
| August 15, 2025 | 4.72 | 4.8 | 4.8 | 4.8 | 4.69 | 63.72M |
| August 14, 2025 | 4.8 | 4.75 | 4.75 | 4.91 | 4.75 | 115.11M |
| August 13, 2025 | 5.07 | 4.99 | 4.99 | 5.11 | 4.95 | 78.61M |
| August 12, 2025 | 4.99 | 5.01 | 5.01 | 5.09 | 4.95 | 77.46M |
| August 11, 2025 | 4.98 | 4.99 | 4.99 | 5.05 | 4.92 | 71.78M |
| August 08, 2025 | 4.96 | 5.03 | 5.03 | 5.06 | 4.92 | 78.27M |
| August 07, 2025 | 5.13 | 5.01 | 5.01 | 5.16 | 4.96 | 133.82M |
| August 06, 2025 | 5.38 | 5.17 | 5.17 | 5.48 | 5.16 | 173.16M |
| August 05, 2025 | 5.26 | 5.44 | 5.44 | 5.52 | 5.25 | 173.09M |
| August 04, 2025 | 5.23 | 5.32 | 5.32 | 5.43 | 5.1 | 147.56M |
| August 01, 2025 | 5.38 | 5.19 | 5.19 | 5.53 | 5.18 | 174.06M |
| July 31, 2025 | 5.68 | 5.34 | 5.34 | 5.69 | 5.31 | 255.12M |
| July 30, 2025 | 5.17 | 5.68 | 5.68 | 5.68 | 5.1 | 195.36M |
| July 29, 2025 | 5.21 | 5.16 | 5.16 | 5.41 | 5.09 | 237.83M |
| July 28, 2025 | 5.11 | 5.01 | 5.01 | 5.27 | 5 | 294.33M |
| July 25, 2025 | 5.7 | 5.39 | 5.39 | 5.7 | 5.34 | 484.61M |
| July 24, 2025 | 4.81 | 5.18 | 5.18 | 5.18 | 4.71 | 129.43M |
| July 23, 2025 | 5.06 | 4.71 | 4.71 | 5.27 | 4.71 | 316.27M |
| July 22, 2025 | 4.9 | 5.23 | 5.23 | 5.23 | 4.74 | 330.26M |
| July 21, 2025 | 4.78 | 4.75 | 4.75 | 5.14 | 4.7 | 263.89M |
| July 18, 2025 | 4.7 | 4.86 | 4.86 | 4.94 | 4.51 | 274.46M |
| July 17, 2025 | 4.2 | 4.59 | 4.59 | 4.59 | 4.2 | 88.54M |
| July 16, 2025 | 4.12 | 4.17 | 4.17 | 4.3 | 4.1 | 85.05M |
| July 15, 2025 | 4.26 | 4.12 | 4.12 | 4.33 | 4.11 | 131.2M |
| July 14, 2025 | 4.69 | 4.35 | 4.35 | 4.91 | 4.35 | 178.97M |
| July 11, 2025 | 4.46 | 4.46 | 4.46 | 4.52 | 4.35 | 141.91M |
| July 10, 2025 | 4.4 | 4.38 | 4.38 | 4.56 | 4.36 | 137.04M |
| July 09, 2025 | 4.5 | 4.4 | 4.4 | 4.56 | 4.31 | 189.5M |
| July 08, 2025 | 4.03 | 4.44 | 4.44 | 4.44 | 4 | 151.45M |
| July 07, 2025 | 3.92 | 4.04 | 4.04 | 4.04 | 3.91 | 51.7M |