6.18
-0.04(-0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 6.22 | 6.18 | 6.18 | 6.23 | 6.18 | 7.71M |
| September 11, 2025 | 6.17 | 6.22 | 6.22 | 6.22 | 6.14 | 8.14M |
| September 10, 2025 | 6.2 | 6.19 | 6.19 | 6.21 | 6.15 | 5.48M |
| September 09, 2025 | 6.22 | 6.19 | 6.19 | 6.22 | 6.15 | 6.58M |
| September 08, 2025 | 6.17 | 6.22 | 6.22 | 6.22 | 6.16 | 7.87M |
| September 05, 2025 | 6.14 | 6.19 | 6.19 | 6.19 | 6.1 | 7.51M |
| September 04, 2025 | 6.09 | 6.14 | 6.14 | 6.15 | 6.06 | 8.93M |
| September 03, 2025 | 6.18 | 6.07 | 6.07 | 6.19 | 6.06 | 9.39M |
| September 02, 2025 | 6.21 | 6.17 | 6.17 | 6.23 | 6.11 | 10.25M |
| September 01, 2025 | 6.21 | 6.22 | 6.22 | 6.23 | 6.15 | 10.45M |
| August 29, 2025 | 6.26 | 6.23 | 6.23 | 6.3 | 6.2 | 14.22M |
| August 28, 2025 | 6.38 | 6.26 | 6.26 | 6.42 | 6.15 | 23.11M |
| August 27, 2025 | 6.57 | 6.39 | 6.39 | 6.57 | 6.37 | 23.02M |
| August 26, 2025 | 6.55 | 6.57 | 6.57 | 6.63 | 6.51 | 26.17M |
| August 25, 2025 | 6.63 | 6.56 | 6.56 | 6.65 | 6.51 | 36.42M |
| August 22, 2025 | 6.74 | 6.7 | 6.7 | 6.75 | 6.61 | 11.88M |
| August 21, 2025 | 6.73 | 6.75 | 6.75 | 6.75 | 6.69 | 10.4M |
| August 20, 2025 | 6.61 | 6.72 | 6.72 | 6.73 | 6.59 | 10.74M |
| August 19, 2025 | 6.57 | 6.64 | 6.64 | 6.67 | 6.54 | 12.7M |
| August 18, 2025 | 6.54 | 6.55 | 6.55 | 6.6 | 6.51 | 12.43M |
| August 15, 2025 | 6.49 | 6.54 | 6.54 | 6.55 | 6.48 | 9.85M |
| August 14, 2025 | 6.61 | 6.51 | 6.51 | 6.65 | 6.49 | 11.29M |
| August 13, 2025 | 6.61 | 6.6 | 6.6 | 6.62 | 6.55 | 8.23M |
| August 12, 2025 | 6.62 | 6.61 | 6.61 | 6.65 | 6.57 | 7.88M |
| August 11, 2025 | 6.52 | 6.61 | 6.61 | 6.62 | 6.51 | 9.28M |
| August 08, 2025 | 6.5 | 6.54 | 6.54 | 6.55 | 6.47 | 6.78M |
| August 07, 2025 | 6.53 | 6.52 | 6.52 | 6.55 | 6.48 | 9.97M |
| August 06, 2025 | 6.53 | 6.51 | 6.51 | 6.56 | 6.48 | 8.31M |
| August 05, 2025 | 6.51 | 6.52 | 6.52 | 6.56 | 6.5 | 7.03M |
| August 04, 2025 | 6.48 | 6.5 | 6.5 | 6.52 | 6.42 | 6.95M |
| August 01, 2025 | 6.43 | 6.48 | 6.48 | 6.55 | 6.41 | 12.86M |
| July 31, 2025 | 6.54 | 6.4 | 6.4 | 6.56 | 6.37 | 13.04M |
| July 30, 2025 | 6.58 | 6.57 | 6.57 | 6.62 | 6.52 | 8.78M |
| July 29, 2025 | 6.65 | 6.58 | 6.58 | 6.65 | 6.5 | 9.33M |
| July 28, 2025 | 6.66 | 6.63 | 6.63 | 6.7 | 6.59 | 10.6M |
| July 25, 2025 | 6.76 | 6.67 | 6.67 | 6.77 | 6.65 | 8.57M |
| July 24, 2025 | 6.65 | 6.75 | 6.75 | 6.76 | 6.63 | 11.37M |
| July 23, 2025 | 6.67 | 6.66 | 6.66 | 6.79 | 6.66 | 12.48M |
| July 22, 2025 | 6.63 | 6.67 | 6.67 | 6.71 | 6.58 | 14.58M |
| July 21, 2025 | 6.56 | 6.66 | 6.66 | 6.67 | 6.53 | 13.76M |
| July 18, 2025 | 6.52 | 6.54 | 6.54 | 6.6 | 6.47 | 9.9M |
| July 17, 2025 | 6.51 | 6.5 | 6.5 | 6.54 | 6.47 | 7.99M |
| July 16, 2025 | 6.53 | 6.5 | 6.5 | 6.54 | 6.47 | 8.17M |
| July 15, 2025 | 6.61 | 6.53 | 6.53 | 6.68 | 6.49 | 9.28M |
| July 14, 2025 | 6.65 | 6.64 | 6.64 | 6.76 | 6.62 | 12.16M |
| July 11, 2025 | 6.58 | 6.58 | 6.58 | 6.65 | 6.53 | 9.7M |
| July 10, 2025 | 6.49 | 6.59 | 6.59 | 6.59 | 6.47 | 12.12M |
| July 09, 2025 | 6.51 | 6.49 | 6.49 | 6.58 | 6.48 | 7.84M |
| July 08, 2025 | 6.44 | 6.5 | 6.5 | 6.53 | 6.44 | 8.23M |
| July 07, 2025 | 6.38 | 6.45 | 6.45 | 6.45 | 6.38 | 8.09M |
| July 04, 2025 | 6.44 | 6.4 | 6.4 | 6.47 | 6.39 | 8.22M |
| July 03, 2025 | 6.46 | 6.45 | 6.45 | 6.5 | 6.41 | 10.84M |
| July 02, 2025 | 6.42 | 6.47 | 6.47 | 6.53 | 6.38 | 13.06M |
| July 01, 2025 | 6.35 | 6.39 | 6.39 | 6.39 | 6.31 | 6.66M |
| June 30, 2025 | 6.35 | 6.37 | 6.37 | 6.39 | 6.33 | 6.77M |
| June 27, 2025 | 6.3 | 6.36 | 6.36 | 6.38 | 6.3 | 9.9M |
| June 26, 2025 | 6.39 | 6.29 | 6.29 | 6.39 | 6.28 | 10.66M |
| June 25, 2025 | 6.33 | 6.38 | 6.38 | 6.4 | 6.3 | 8.85M |
| June 24, 2025 | 6.22 | 6.32 | 6.32 | 6.32 | 6.19 | 8.06M |
| June 23, 2025 | 6.09 | 6.21 | 6.21 | 6.27 | 6.09 | 5.3M |