6.56
-0.17(-2.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.71 | 6.56 | 6.56 | 6.9 | 6.55 | 24.39M |
| September 25, 2025 | 6.85 | 6.73 | 6.73 | 6.9 | 6.72 | 31.36M |
| September 24, 2025 | 6.7 | 6.91 | 6.91 | 7 | 6.65 | 57.9M |
| September 23, 2025 | 6.64 | 6.75 | 6.75 | 6.8 | 6.37 | 34.65M |
| September 22, 2025 | 6.63 | 6.65 | 6.65 | 6.7 | 6.51 | 18.8M |
| September 19, 2025 | 6.55 | 6.68 | 6.68 | 6.72 | 6.51 | 23.23M |
| September 18, 2025 | 6.64 | 6.55 | 6.55 | 6.75 | 6.52 | 25.57M |
| September 17, 2025 | 6.61 | 6.68 | 6.68 | 6.83 | 6.6 | 25.18M |
| September 16, 2025 | 6.55 | 6.61 | 6.61 | 6.62 | 6.52 | 13.82M |
| September 15, 2025 | 6.59 | 6.56 | 6.56 | 6.6 | 6.51 | 15.25M |
| September 12, 2025 | 6.6 | 6.6 | 6.6 | 6.67 | 6.58 | 17.46M |
| September 11, 2025 | 6.54 | 6.63 | 6.63 | 6.63 | 6.47 | 17.01M |
| September 10, 2025 | 6.65 | 6.55 | 6.55 | 6.67 | 6.53 | 19.97M |
| September 09, 2025 | 6.8 | 6.64 | 6.64 | 6.81 | 6.62 | 24.52M |
| September 08, 2025 | 6.62 | 6.85 | 6.85 | 6.97 | 6.59 | 40.53M |
| September 05, 2025 | 6.56 | 6.66 | 6.66 | 6.69 | 6.45 | 33.05M |
| September 04, 2025 | 6.71 | 6.61 | 6.61 | 6.85 | 6.4 | 68.17M |
| September 03, 2025 | 6.69 | 7.1 | 7.1 | 7.36 | 6.57 | 98.88M |
| September 02, 2025 | 6.86 | 6.69 | 6.69 | 6.87 | 6.65 | 23.47M |
| September 01, 2025 | 6.88 | 6.84 | 6.84 | 6.95 | 6.83 | 18.67M |
| August 29, 2025 | 6.95 | 6.88 | 6.88 | 7.15 | 6.82 | 37.18M |
| August 28, 2025 | 6.83 | 6.98 | 6.98 | 6.98 | 6.7 | 29.73M |
| August 27, 2025 | 7.12 | 6.85 | 6.85 | 7.16 | 6.85 | 44.24M |
| August 26, 2025 | 7.15 | 7.15 | 7.15 | 7.21 | 7.1 | 20.61M |
| August 25, 2025 | 7.24 | 7.17 | 7.17 | 7.26 | 7.12 | 28.02M |
| August 22, 2025 | 7.27 | 7.17 | 7.17 | 7.33 | 7.13 | 28M |
| August 21, 2025 | 7.15 | 7.2 | 7.2 | 7.27 | 7.13 | 32.04M |
| August 20, 2025 | 7.12 | 7.18 | 7.18 | 7.18 | 7.06 | 28.33M |
| August 19, 2025 | 7.14 | 7.12 | 7.12 | 7.17 | 7.04 | 27.97M |
| August 18, 2025 | 7.05 | 7.13 | 7.13 | 7.19 | 7.03 | 36.28M |
| August 15, 2025 | 6.84 | 7.05 | 7.05 | 7.08 | 6.83 | 27.33M |
| August 14, 2025 | 7.1 | 6.88 | 6.88 | 7.13 | 6.86 | 31.61M |
| August 13, 2025 | 7.06 | 7.12 | 7.12 | 7.24 | 7.05 | 36.78M |
| August 12, 2025 | 7.01 | 7.08 | 7.08 | 7.15 | 6.92 | 33.73M |
| August 11, 2025 | 6.96 | 6.99 | 6.99 | 7.01 | 6.91 | 19.1M |
| August 08, 2025 | 6.98 | 6.99 | 6.99 | 7.11 | 6.93 | 30.76M |
| August 07, 2025 | 6.82 | 7.09 | 7.09 | 7.27 | 6.82 | 56.5M |
| August 06, 2025 | 6.79 | 6.82 | 6.82 | 6.89 | 6.77 | 16.15M |
| August 05, 2025 | 6.74 | 6.81 | 6.81 | 6.86 | 6.74 | 13.76M |
| August 04, 2025 | 6.65 | 6.73 | 6.73 | 6.73 | 6.62 | 9.2M |
| August 01, 2025 | 6.75 | 6.7 | 6.7 | 6.77 | 6.68 | 12.05M |
| July 31, 2025 | 6.83 | 6.74 | 6.74 | 6.89 | 6.72 | 20.03M |
| July 30, 2025 | 6.88 | 6.83 | 6.83 | 6.95 | 6.81 | 19.5M |
| July 29, 2025 | 6.94 | 6.91 | 6.91 | 7.01 | 6.88 | 19.06M |
| July 28, 2025 | 6.93 | 7 | 7 | 7.09 | 6.86 | 30.22M |
| July 25, 2025 | 6.82 | 6.93 | 6.93 | 6.95 | 6.82 | 26.8M |
| July 24, 2025 | 6.75 | 6.83 | 6.83 | 6.86 | 6.74 | 17.56M |
| July 23, 2025 | 6.8 | 6.75 | 6.75 | 6.84 | 6.75 | 16.41M |
| July 22, 2025 | 6.89 | 6.8 | 6.8 | 6.89 | 6.78 | 18.1M |
| July 21, 2025 | 6.87 | 6.9 | 6.9 | 6.9 | 6.83 | 18.3M |
| July 18, 2025 | 6.83 | 6.91 | 6.91 | 6.92 | 6.72 | 25.01M |
| July 17, 2025 | 6.78 | 6.84 | 6.84 | 6.84 | 6.77 | 16.07M |
| July 16, 2025 | 6.8 | 6.81 | 6.81 | 6.84 | 6.75 | 13.79M |
| July 15, 2025 | 6.88 | 6.77 | 6.77 | 6.88 | 6.66 | 30.11M |
| July 14, 2025 | 6.93 | 6.94 | 6.94 | 6.97 | 6.86 | 17.23M |
| July 11, 2025 | 6.94 | 6.94 | 6.94 | 6.97 | 6.86 | 19.73M |
| July 10, 2025 | 7.04 | 6.94 | 6.94 | 7.06 | 6.93 | 26.68M |
| July 09, 2025 | 7.12 | 7.06 | 7.06 | 7.18 | 7.05 | 30.13M |
| July 08, 2025 | 7.23 | 7.17 | 7.17 | 7.25 | 7.15 | 25.84M |
| July 07, 2025 | 7.14 | 7.15 | 7.15 | 7.2 | 7.08 | 19.6M |