6.16
-0.01(-0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.14 | 6.16 | 6.16 | 6.21 | 6.1 | 14.79M |
| September 25, 2025 | 6.21 | 6.17 | 6.17 | 6.22 | 6.16 | 22.71M |
| September 24, 2025 | 6.19 | 6.23 | 6.23 | 6.23 | 6.1 | 12.81M |
| September 23, 2025 | 6.27 | 6.21 | 6.21 | 6.28 | 6.1 | 20.57M |
| September 22, 2025 | 6.34 | 6.26 | 6.26 | 6.35 | 6.22 | 18.76M |
| September 19, 2025 | 6.34 | 6.35 | 6.35 | 6.38 | 6.29 | 21.73M |
| September 18, 2025 | 6.48 | 6.33 | 6.33 | 6.49 | 6.28 | 29.34M |
| September 17, 2025 | 6.51 | 6.49 | 6.49 | 6.53 | 6.46 | 17.92M |
| September 16, 2025 | 6.53 | 6.51 | 6.51 | 6.59 | 6.44 | 23.01M |
| September 15, 2025 | 6.44 | 6.45 | 6.45 | 6.47 | 6.4 | 15.83M |
| September 12, 2025 | 6.49 | 6.44 | 6.44 | 6.5 | 6.42 | 22.47M |
| September 11, 2025 | 6.43 | 6.49 | 6.49 | 6.51 | 6.4 | 20.8M |
| September 10, 2025 | 6.49 | 6.45 | 6.45 | 6.52 | 6.43 | 20.86M |
| September 09, 2025 | 6.61 | 6.49 | 6.49 | 6.62 | 6.47 | 28.21M |
| September 08, 2025 | 6.41 | 6.63 | 6.63 | 6.65 | 6.4 | 57.71M |
| September 05, 2025 | 6.28 | 6.35 | 6.35 | 6.35 | 6.25 | 20.93M |
| September 04, 2025 | 6.3 | 6.27 | 6.27 | 6.33 | 6.22 | 25.93M |
| September 03, 2025 | 6.39 | 6.28 | 6.28 | 6.44 | 6.25 | 23M |
| September 02, 2025 | 6.47 | 6.4 | 6.4 | 6.48 | 6.32 | 28.19M |
| September 01, 2025 | 6.59 | 6.48 | 6.48 | 6.61 | 6.44 | 31.77M |
| August 29, 2025 | 6.6 | 6.59 | 6.59 | 6.67 | 6.55 | 28.94M |
| August 28, 2025 | 6.56 | 6.58 | 6.58 | 6.68 | 6.41 | 34.03M |
| August 27, 2025 | 6.75 | 6.55 | 6.55 | 6.79 | 6.54 | 38.88M |
| August 26, 2025 | 6.78 | 6.75 | 6.75 | 6.82 | 6.68 | 38.7M |
| August 25, 2025 | 6.67 | 6.71 | 6.71 | 6.73 | 6.63 | 32.88M |
| August 22, 2025 | 6.62 | 6.66 | 6.66 | 6.68 | 6.57 | 28.88M |
| August 21, 2025 | 6.67 | 6.64 | 6.64 | 6.7 | 6.61 | 24.12M |
| August 20, 2025 | 6.62 | 6.68 | 6.68 | 6.71 | 6.58 | 29.16M |
| August 19, 2025 | 6.68 | 6.65 | 6.65 | 6.75 | 6.64 | 37.15M |
| August 18, 2025 | 6.73 | 6.64 | 6.64 | 6.75 | 6.61 | 51.36M |
| August 15, 2025 | 6.62 | 6.78 | 6.78 | 6.8 | 6.59 | 49.48M |
| August 14, 2025 | 6.68 | 6.57 | 6.57 | 6.7 | 6.53 | 32.34M |
| August 13, 2025 | 6.6 | 6.66 | 6.66 | 6.7 | 6.57 | 31.45M |
| August 12, 2025 | 6.61 | 6.61 | 6.61 | 6.66 | 6.54 | 32.57M |
| August 11, 2025 | 6.55 | 6.62 | 6.62 | 6.69 | 6.48 | 63.21M |
| August 08, 2025 | 6.29 | 6.45 | 6.45 | 6.46 | 6.29 | 42.82M |
| August 07, 2025 | 6.35 | 6.29 | 6.29 | 6.36 | 6.26 | 26.26M |
| August 06, 2025 | 6.33 | 6.34 | 6.34 | 6.35 | 6.28 | 15.64M |
| August 05, 2025 | 6.3 | 6.33 | 6.33 | 6.33 | 6.27 | 20.05M |
| August 04, 2025 | 6.27 | 6.28 | 6.28 | 6.28 | 6.23 | 20.58M |
| August 01, 2025 | 6.33 | 6.29 | 6.29 | 6.36 | 6.28 | 22.76M |
| July 31, 2025 | 6.44 | 6.32 | 6.32 | 6.46 | 6.31 | 28.78M |
| July 30, 2025 | 6.45 | 6.44 | 6.44 | 6.5 | 6.41 | 29.37M |
| July 29, 2025 | 6.48 | 6.47 | 6.47 | 6.49 | 6.37 | 26.14M |
| July 28, 2025 | 6.54 | 6.49 | 6.49 | 6.55 | 6.46 | 22.13M |
| July 25, 2025 | 6.64 | 6.53 | 6.53 | 6.68 | 6.52 | 28.66M |
| July 24, 2025 | 6.58 | 6.65 | 6.65 | 6.71 | 6.52 | 36.74M |
| July 23, 2025 | 6.75 | 6.6 | 6.6 | 6.78 | 6.58 | 54.61M |
| July 22, 2025 | 6.6 | 6.77 | 6.77 | 6.79 | 6.47 | 72.17M |
| July 21, 2025 | 6.4 | 6.55 | 6.55 | 6.57 | 6.36 | 43.52M |
| July 18, 2025 | 6.31 | 6.33 | 6.33 | 6.36 | 6.29 | 26.83M |
| July 17, 2025 | 6.34 | 6.3 | 6.3 | 6.36 | 6.26 | 25.55M |
| July 16, 2025 | 6.43 | 6.35 | 6.35 | 6.46 | 6.31 | 23.66M |
| July 15, 2025 | 6.56 | 6.43 | 6.43 | 6.59 | 6.4 | 26.19M |
| July 14, 2025 | 6.52 | 6.54 | 6.54 | 6.66 | 6.48 | 42.02M |
| July 11, 2025 | 6.38 | 6.45 | 6.45 | 6.52 | 6.36 | 26.05M |
| July 10, 2025 | 6.3 | 6.38 | 6.38 | 6.4 | 6.28 | 22.25M |
| July 09, 2025 | 6.28 | 6.31 | 6.31 | 6.39 | 6.27 | 25.63M |
| July 08, 2025 | 6.24 | 6.28 | 6.28 | 6.31 | 6.24 | 17.9M |
| July 07, 2025 | 6.22 | 6.24 | 6.24 | 6.26 | 6.2 | 14.63M |