6.24
-0.13(-2.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 6.31 | 6.24 | 6.24 | 6.35 | 6.21 | 26.16M |
| October 23, 2025 | 6.23 | 6.37 | 6.37 | 6.38 | 6.21 | 36.49M |
| October 22, 2025 | 6.23 | 6.21 | 6.21 | 6.27 | 6.2 | 17.44M |
| October 21, 2025 | 6.2 | 6.24 | 6.24 | 6.26 | 6.13 | 31.36M |
| October 20, 2025 | 6.12 | 6.23 | 6.23 | 6.25 | 6.09 | 37.46M |
| October 17, 2025 | 6.15 | 6.1 | 6.1 | 6.2 | 6.08 | 21.45M |
| October 16, 2025 | 6.09 | 6.17 | 6.17 | 6.18 | 6.08 | 30.35M |
| October 15, 2025 | 6.1 | 6.09 | 6.09 | 6.12 | 6.05 | 18.38M |
| October 14, 2025 | 6.01 | 6.09 | 6.09 | 6.12 | 5.98 | 30.03M |
| October 13, 2025 | 5.93 | 6.01 | 6.01 | 6.02 | 5.9 | 19.87M |
| October 10, 2025 | 5.99 | 6.03 | 6.03 | 6.04 | 5.96 | 19.26M |
| October 09, 2025 | 5.88 | 5.99 | 5.99 | 6 | 5.87 | 21.35M |
| September 30, 2025 | 5.89 | 5.89 | 5.89 | 5.9 | 5.87 | 8.39M |
| September 29, 2025 | 5.89 | 5.9 | 5.9 | 5.91 | 5.82 | 15.57M |
| September 26, 2025 | 5.93 | 5.9 | 5.9 | 5.94 | 5.9 | 8.69M |
| September 25, 2025 | 5.95 | 5.92 | 5.92 | 5.95 | 5.89 | 14.13M |
| September 24, 2025 | 5.95 | 5.95 | 5.95 | 5.98 | 5.91 | 12M |
| September 23, 2025 | 5.91 | 5.97 | 5.97 | 5.97 | 5.87 | 18.94M |
| September 22, 2025 | 5.96 | 5.91 | 5.91 | 5.99 | 5.88 | 15.59M |
| September 19, 2025 | 5.91 | 5.96 | 5.96 | 5.97 | 5.88 | 14.09M |
| September 18, 2025 | 6.04 | 5.89 | 5.89 | 6.05 | 5.86 | 22.92M |
| September 17, 2025 | 5.99 | 6.03 | 6.03 | 6.05 | 5.95 | 17.43M |
| September 16, 2025 | 6.02 | 5.99 | 5.99 | 6.03 | 5.96 | 14.97M |
| September 15, 2025 | 5.98 | 5.97 | 5.97 | 5.98 | 5.91 | 13.57M |
| September 12, 2025 | 5.94 | 5.98 | 5.98 | 5.98 | 5.92 | 14.73M |
| September 11, 2025 | 5.92 | 5.94 | 5.94 | 5.95 | 5.89 | 12.27M |
| September 10, 2025 | 5.92 | 5.93 | 5.93 | 5.95 | 5.89 | 8.38M |
| September 09, 2025 | 5.94 | 5.92 | 5.92 | 5.95 | 5.9 | 9.75M |
| September 08, 2025 | 5.88 | 5.94 | 5.94 | 5.95 | 5.87 | 11.59M |
| September 05, 2025 | 5.85 | 5.88 | 5.88 | 5.89 | 5.81 | 11.73M |
| September 04, 2025 | 5.83 | 5.83 | 5.83 | 5.86 | 5.8 | 14.84M |
| September 03, 2025 | 5.94 | 5.84 | 5.84 | 5.95 | 5.83 | 14.31M |
| September 02, 2025 | 5.95 | 5.92 | 5.92 | 5.96 | 5.9 | 15.71M |
| September 01, 2025 | 6 | 5.95 | 5.95 | 6 | 5.92 | 18.39M |
| August 29, 2025 | 5.96 | 6 | 6 | 6.04 | 5.95 | 14.48M |
| August 28, 2025 | 6 | 5.96 | 5.96 | 6.02 | 5.9 | 23.96M |
| August 27, 2025 | 6.11 | 6.01 | 6.01 | 6.11 | 6.01 | 21.74M |
| August 26, 2025 | 6.13 | 6.11 | 6.11 | 6.14 | 6.1 | 16.08M |
| August 25, 2025 | 6.09 | 6.13 | 6.13 | 6.15 | 6.09 | 21.67M |
| August 22, 2025 | 6.11 | 6.1 | 6.1 | 6.12 | 6.04 | 20.29M |
| August 21, 2025 | 6.07 | 6.11 | 6.11 | 6.12 | 6.06 | 14.57M |
| August 20, 2025 | 6.05 | 6.07 | 6.07 | 6.08 | 6.02 | 13.55M |
| August 19, 2025 | 6.1 | 6.05 | 6.05 | 6.1 | 6.05 | 17.58M |
| August 18, 2025 | 6.17 | 6.09 | 6.09 | 6.18 | 6.05 | 35.19M |
| August 15, 2025 | 6.17 | 6.22 | 6.22 | 6.23 | 6.16 | 12.7M |
| August 14, 2025 | 6.23 | 6.15 | 6.15 | 6.25 | 6.14 | 15.61M |
| August 13, 2025 | 6.24 | 6.24 | 6.24 | 6.25 | 6.19 | 15.67M |
| August 12, 2025 | 6.22 | 6.24 | 6.24 | 6.27 | 6.2 | 14.27M |
| August 11, 2025 | 6.28 | 6.2 | 6.2 | 6.29 | 6.18 | 18.54M |
| August 08, 2025 | 6.26 | 6.27 | 6.27 | 6.29 | 6.24 | 17.98M |
| August 07, 2025 | 6.23 | 6.25 | 6.25 | 6.28 | 6.18 | 19.39M |
| August 06, 2025 | 6.14 | 6.24 | 6.24 | 6.25 | 6.12 | 22.98M |
| August 05, 2025 | 6.09 | 6.13 | 6.13 | 6.14 | 6.08 | 11.75M |
| August 04, 2025 | 5.98 | 6.1 | 6.1 | 6.1 | 5.96 | 14.13M |
| August 01, 2025 | 5.97 | 6 | 6 | 6.02 | 5.96 | 14.83M |
| July 31, 2025 | 6.1 | 5.97 | 5.97 | 6.1 | 5.95 | 24.75M |
| July 30, 2025 | 6.16 | 6.11 | 6.11 | 6.2 | 6.09 | 17.94M |
| July 29, 2025 | 6.12 | 6.14 | 6.14 | 6.15 | 6.07 | 17.2M |
| July 28, 2025 | 6.15 | 6.12 | 6.12 | 6.19 | 6.09 | 20.57M |
| July 25, 2025 | 6.26 | 6.22 | 6.22 | 6.32 | 6.21 | 21.29M |