6.47
-0.2(-3.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.62 | 6.47 | 6.47 | 6.65 | 6.45 | 26.36M |
| September 25, 2025 | 6.8 | 6.67 | 6.67 | 6.8 | 6.59 | 36.95M |
| September 24, 2025 | 6.87 | 6.8 | 6.8 | 6.98 | 6.65 | 46.3M |
| September 23, 2025 | 7.38 | 7.11 | 7.11 | 7.41 | 6.77 | 70.34M |
| September 22, 2025 | 7.74 | 7.52 | 7.52 | 8.15 | 7.46 | 102.13M |
| September 19, 2025 | 6.98 | 7.68 | 7.68 | 7.68 | 6.73 | 63.24M |
| September 18, 2025 | 6.85 | 6.98 | 6.98 | 7.06 | 6.74 | 38.9M |
| September 17, 2025 | 7.12 | 6.83 | 6.83 | 7.18 | 6.78 | 24.04M |
| September 16, 2025 | 6.9 | 7 | 7 | 7.03 | 6.86 | 16.09M |
| September 15, 2025 | 6.87 | 6.91 | 6.91 | 6.94 | 6.83 | 11.15M |
| September 12, 2025 | 6.89 | 6.87 | 6.87 | 6.97 | 6.84 | 12.43M |
| September 11, 2025 | 6.93 | 6.91 | 6.91 | 6.94 | 6.75 | 13.41M |
| September 10, 2025 | 6.81 | 6.92 | 6.92 | 6.97 | 6.78 | 16.36M |
| September 09, 2025 | 6.86 | 6.8 | 6.8 | 6.88 | 6.77 | 9.68M |
| September 08, 2025 | 6.86 | 6.86 | 6.86 | 7.01 | 6.83 | 14.93M |
| September 05, 2025 | 6.85 | 6.9 | 6.9 | 6.9 | 6.67 | 18.28M |
| September 04, 2025 | 6.75 | 6.84 | 6.84 | 6.93 | 6.7 | 21.01M |
| September 03, 2025 | 6.94 | 6.75 | 6.75 | 6.95 | 6.71 | 17.19M |
| September 02, 2025 | 6.8 | 6.87 | 6.87 | 6.89 | 6.72 | 22.17M |
| September 01, 2025 | 6.82 | 6.85 | 6.85 | 6.95 | 6.7 | 26.46M |
| August 29, 2025 | 6.56 | 6.69 | 6.69 | 6.77 | 6.54 | 20.59M |
| August 28, 2025 | 6.55 | 6.56 | 6.56 | 6.65 | 6.37 | 13.05M |
| August 27, 2025 | 6.68 | 6.51 | 6.51 | 6.7 | 6.49 | 9.94M |
| August 26, 2025 | 6.61 | 6.67 | 6.67 | 6.72 | 6.59 | 9.63M |
| August 25, 2025 | 6.63 | 6.61 | 6.61 | 6.67 | 6.56 | 10.16M |
| August 22, 2025 | 6.61 | 6.6 | 6.6 | 6.62 | 6.54 | 9.46M |
| August 21, 2025 | 6.56 | 6.61 | 6.61 | 6.62 | 6.52 | 9.84M |
| August 20, 2025 | 6.5 | 6.57 | 6.57 | 6.58 | 6.47 | 11.19M |
| August 19, 2025 | 6.43 | 6.49 | 6.49 | 6.53 | 6.41 | 9.77M |
| August 18, 2025 | 6.34 | 6.42 | 6.42 | 6.45 | 6.34 | 8.57M |
| August 15, 2025 | 6.3 | 6.34 | 6.34 | 6.37 | 6.28 | 6.43M |
| August 14, 2025 | 6.43 | 6.32 | 6.32 | 6.47 | 6.3 | 8.06M |
| August 13, 2025 | 6.52 | 6.42 | 6.42 | 6.55 | 6.41 | 8.39M |
| August 12, 2025 | 6.54 | 6.49 | 6.49 | 6.54 | 6.47 | 3.94M |
| August 11, 2025 | 6.48 | 6.52 | 6.52 | 6.54 | 6.43 | 7.38M |
| August 08, 2025 | 6.4 | 6.47 | 6.47 | 6.47 | 6.38 | 6.43M |
| August 07, 2025 | 6.4 | 6.4 | 6.4 | 6.42 | 6.35 | 6.25M |
| August 06, 2025 | 6.5 | 6.4 | 6.4 | 6.5 | 6.39 | 7.95M |
| August 05, 2025 | 6.47 | 6.49 | 6.49 | 6.49 | 6.44 | 5.4M |
| August 04, 2025 | 6.46 | 6.45 | 6.45 | 6.49 | 6.42 | 6.53M |
| August 01, 2025 | 6.49 | 6.46 | 6.46 | 6.51 | 6.42 | 7.84M |
| July 31, 2025 | 6.63 | 6.47 | 6.47 | 6.64 | 6.45 | 8.48M |
| July 30, 2025 | 6.47 | 6.59 | 6.59 | 6.6 | 6.47 | 10.52M |
| July 29, 2025 | 6.54 | 6.51 | 6.51 | 6.6 | 6.45 | 6.56M |
| July 28, 2025 | 6.51 | 6.52 | 6.52 | 6.55 | 6.47 | 6.92M |
| July 25, 2025 | 6.52 | 6.51 | 6.51 | 6.55 | 6.48 | 8.86M |
| July 24, 2025 | 6.4 | 6.52 | 6.52 | 6.53 | 6.39 | 9.8M |
| July 23, 2025 | 6.46 | 6.4 | 6.4 | 6.48 | 6.38 | 8.76M |
| July 22, 2025 | 6.48 | 6.46 | 6.46 | 6.49 | 6.4 | 7.92M |
| July 21, 2025 | 6.38 | 6.45 | 6.45 | 6.49 | 6.37 | 9.43M |
| July 18, 2025 | 6.34 | 6.4 | 6.4 | 6.41 | 6.3 | 7.75M |
| July 17, 2025 | 6.27 | 6.33 | 6.33 | 6.36 | 6.27 | 6.2M |
| July 16, 2025 | 6.25 | 6.27 | 6.27 | 6.31 | 6.23 | 6.78M |
| July 15, 2025 | 6.35 | 6.25 | 6.25 | 6.36 | 6.21 | 9.21M |
| July 14, 2025 | 6.38 | 6.35 | 6.35 | 6.58 | 6.32 | 11.83M |
| July 11, 2025 | 6.33 | 6.28 | 6.28 | 6.35 | 6.25 | 9.44M |
| July 10, 2025 | 6.19 | 6.32 | 6.32 | 6.36 | 6.18 | 13.77M |
| July 09, 2025 | 6.2 | 6.2 | 6.2 | 6.25 | 6.19 | 6.08M |
| July 08, 2025 | 6.19 | 6.21 | 6.21 | 6.22 | 6.15 | 6.49M |
| July 07, 2025 | 6.13 | 6.18 | 6.18 | 6.2 | 6.13 | 5.14M |