6.54
+0.05(+0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.5 | 6.54 | 6.54 | 6.64 | 6.42 | 17.46M |
| September 25, 2025 | 6.58 | 6.49 | 6.49 | 6.65 | 6.48 | 14.71M |
| September 24, 2025 | 6.34 | 6.52 | 6.52 | 6.53 | 6.34 | 18.43M |
| September 23, 2025 | 6.54 | 6.38 | 6.38 | 6.54 | 6.26 | 21.13M |
| September 22, 2025 | 6.59 | 6.54 | 6.54 | 6.6 | 6.5 | 13.66M |
| September 19, 2025 | 6.52 | 6.61 | 6.61 | 6.65 | 6.52 | 16.44M |
| September 18, 2025 | 6.7 | 6.63 | 6.63 | 6.78 | 6.57 | 30.27M |
| September 17, 2025 | 6.76 | 6.7 | 6.7 | 6.76 | 6.64 | 20.77M |
| September 16, 2025 | 6.63 | 6.77 | 6.77 | 6.79 | 6.59 | 29.92M |
| September 15, 2025 | 6.6 | 6.63 | 6.63 | 6.71 | 6.56 | 16.22M |
| September 12, 2025 | 6.52 | 6.63 | 6.63 | 6.78 | 6.5 | 40.32M |
| September 11, 2025 | 6.48 | 6.48 | 6.48 | 6.51 | 6.4 | 16.05M |
| September 10, 2025 | 6.4 | 6.46 | 6.46 | 6.5 | 6.36 | 17.64M |
| September 09, 2025 | 6.39 | 6.37 | 6.37 | 6.4 | 6.33 | 12.34M |
| September 08, 2025 | 6.36 | 6.4 | 6.4 | 6.5 | 6.36 | 14.44M |
| September 05, 2025 | 6.28 | 6.42 | 6.42 | 6.47 | 6.14 | 23.91M |
| September 04, 2025 | 6.23 | 6.26 | 6.26 | 6.33 | 6.19 | 18.34M |
| September 03, 2025 | 6.33 | 6.22 | 6.22 | 6.37 | 6.21 | 14.58M |
| September 02, 2025 | 6.41 | 6.33 | 6.33 | 6.42 | 6.27 | 20.04M |
| September 01, 2025 | 6.41 | 6.42 | 6.42 | 6.5 | 6.37 | 14.63M |
| August 29, 2025 | 6.43 | 6.41 | 6.41 | 6.54 | 6.41 | 16.01M |
| August 28, 2025 | 6.51 | 6.45 | 6.45 | 6.56 | 6.29 | 26.66M |
| August 27, 2025 | 6.67 | 6.51 | 6.51 | 6.7 | 6.51 | 30.42M |
| August 26, 2025 | 6.63 | 6.68 | 6.68 | 6.77 | 6.55 | 37.03M |
| August 25, 2025 | 6.67 | 6.67 | 6.67 | 6.71 | 6.64 | 27.1M |
| August 22, 2025 | 6.74 | 6.67 | 6.67 | 6.74 | 6.62 | 22.25M |
| August 21, 2025 | 6.68 | 6.72 | 6.72 | 6.82 | 6.68 | 28.48M |
| August 20, 2025 | 6.71 | 6.7 | 6.7 | 6.71 | 6.63 | 19.48M |
| August 19, 2025 | 6.68 | 6.73 | 6.73 | 6.78 | 6.63 | 26.24M |
| August 18, 2025 | 6.57 | 6.68 | 6.68 | 6.73 | 6.54 | 25.37M |
| August 15, 2025 | 6.5 | 6.57 | 6.57 | 6.58 | 6.49 | 14.84M |
| August 14, 2025 | 6.65 | 6.51 | 6.51 | 6.66 | 6.5 | 26.22M |
| August 13, 2025 | 6.72 | 6.66 | 6.66 | 6.73 | 6.65 | 18.75M |
| August 12, 2025 | 6.73 | 6.69 | 6.69 | 6.75 | 6.67 | 16.22M |
| August 11, 2025 | 6.74 | 6.74 | 6.74 | 6.75 | 6.68 | 19.73M |
| August 08, 2025 | 6.67 | 6.72 | 6.72 | 6.72 | 6.64 | 19.17M |
| August 07, 2025 | 6.68 | 6.68 | 6.68 | 6.73 | 6.66 | 18.29M |
| August 06, 2025 | 6.71 | 6.68 | 6.68 | 6.72 | 6.64 | 17.72M |
| August 05, 2025 | 6.69 | 6.73 | 6.73 | 6.73 | 6.65 | 17.75M |
| August 04, 2025 | 6.62 | 6.69 | 6.69 | 6.7 | 6.58 | 19.5M |
| August 01, 2025 | 6.7 | 6.63 | 6.63 | 6.73 | 6.61 | 22.73M |
| July 31, 2025 | 6.87 | 6.69 | 6.69 | 6.88 | 6.69 | 34.79M |
| July 30, 2025 | 6.88 | 6.84 | 6.84 | 6.97 | 6.76 | 40.49M |
| July 29, 2025 | 6.96 | 6.9 | 6.9 | 7.04 | 6.83 | 44.84M |
| July 28, 2025 | 7.1 | 6.96 | 6.96 | 7.21 | 6.94 | 60.84M |
| July 25, 2025 | 7.64 | 7.18 | 7.18 | 7.75 | 7.12 | 136.77M |
| July 24, 2025 | 6.8 | 7.47 | 7.47 | 7.47 | 6.73 | 95.9M |
| July 23, 2025 | 7.39 | 6.79 | 6.79 | 7.56 | 6.77 | 138.82M |
| July 22, 2025 | 7.33 | 7.38 | 7.38 | 7.48 | 7.01 | 99.95M |
| July 21, 2025 | 7.2 | 7.28 | 7.28 | 7.65 | 7.17 | 110.25M |
| July 18, 2025 | 7.23 | 7.29 | 7.29 | 7.3 | 7.09 | 39.02M |
| July 17, 2025 | 6.91 | 7.23 | 7.23 | 7.28 | 6.89 | 58.02M |
| July 16, 2025 | 6.72 | 6.94 | 6.94 | 7.07 | 6.72 | 45.89M |
| July 15, 2025 | 6.82 | 6.75 | 6.75 | 6.85 | 6.67 | 26.76M |
| July 14, 2025 | 6.89 | 6.9 | 6.9 | 7.2 | 6.84 | 28.31M |
| July 11, 2025 | 6.77 | 6.81 | 6.81 | 6.93 | 6.71 | 29.16M |
| July 10, 2025 | 6.78 | 6.78 | 6.78 | 6.84 | 6.75 | 21.36M |
| July 09, 2025 | 6.81 | 6.77 | 6.77 | 6.88 | 6.75 | 27.09M |
| July 08, 2025 | 6.63 | 6.84 | 6.84 | 6.85 | 6.61 | 38.49M |
| July 07, 2025 | 6.62 | 6.67 | 6.67 | 6.71 | 6.5 | 44.22M |