6.41
-0.07(-1.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 6.48 | 6.42 | 6.42 | 6.49 | 6.35 | 10.07M |
| October 23, 2025 | 6.35 | 6.48 | 6.48 | 6.5 | 6.35 | 11.88M |
| October 22, 2025 | 6.4 | 6.48 | 6.48 | 6.5 | 6.38 | 19.54M |
| October 21, 2025 | 6.3 | 6.41 | 6.41 | 6.42 | 6.27 | 14.52M |
| October 20, 2025 | 6.32 | 6.29 | 6.29 | 6.34 | 6.25 | 9.38M |
| October 17, 2025 | 6.35 | 6.25 | 6.25 | 6.39 | 6.24 | 14.46M |
| October 16, 2025 | 6.41 | 6.36 | 6.36 | 6.43 | 6.33 | 10.77M |
| October 15, 2025 | 6.37 | 6.42 | 6.42 | 6.45 | 6.33 | 14.16M |
| October 14, 2025 | 6.34 | 6.36 | 6.36 | 6.42 | 6.33 | 14.6M |
| October 13, 2025 | 6.25 | 6.33 | 6.33 | 6.34 | 6.2 | 12.94M |
| October 10, 2025 | 6.42 | 6.38 | 6.38 | 6.42 | 6.36 | 13.11M |
| October 09, 2025 | 6.37 | 6.42 | 6.42 | 6.42 | 6.26 | 19.31M |
| September 30, 2025 | 6.29 | 6.36 | 6.36 | 6.39 | 6.29 | 18.33M |
| September 29, 2025 | 6.28 | 6.29 | 6.29 | 6.29 | 6.15 | 13.99M |
| September 26, 2025 | 6.2 | 6.28 | 6.28 | 6.38 | 6.14 | 20.5M |
| September 25, 2025 | 6.26 | 6.2 | 6.2 | 6.29 | 6.2 | 9.77M |
| September 24, 2025 | 6.36 | 6.24 | 6.24 | 6.36 | 6.14 | 11.05M |
| September 23, 2025 | 6.36 | 6.18 | 6.18 | 6.36 | 6.08 | 17.17M |
| September 22, 2025 | 6.29 | 6.26 | 6.26 | 6.33 | 6.22 | 9.47M |
| September 19, 2025 | 6.52 | 6.28 | 6.28 | 6.52 | 6.23 | 14.43M |
| September 18, 2025 | 6.52 | 6.33 | 6.33 | 6.52 | 6.28 | 21.42M |
| September 17, 2025 | 6.46 | 6.43 | 6.43 | 6.47 | 6.4 | 11.35M |
| September 16, 2025 | 6.47 | 6.47 | 6.47 | 6.49 | 6.4 | 14.18M |
| September 15, 2025 | 6.53 | 6.49 | 6.49 | 6.55 | 6.45 | 13.01M |
| September 12, 2025 | 6.52 | 6.54 | 6.54 | 6.58 | 6.5 | 15.4M |
| September 11, 2025 | 6.46 | 6.52 | 6.52 | 6.52 | 6.38 | 15.52M |
| September 10, 2025 | 6.49 | 6.47 | 6.47 | 6.54 | 6.45 | 13.79M |
| September 09, 2025 | 6.62 | 6.52 | 6.52 | 6.75 | 6.51 | 28.29M |
| September 08, 2025 | 6.45 | 6.59 | 6.59 | 6.61 | 6.45 | 23.69M |
| September 05, 2025 | 6.4 | 6.46 | 6.46 | 6.46 | 6.33 | 19.94M |
| September 04, 2025 | 6.42 | 6.39 | 6.39 | 6.5 | 6.31 | 21.32M |
| September 03, 2025 | 6.6 | 6.42 | 6.42 | 6.63 | 6.4 | 24.51M |
| September 02, 2025 | 6.7 | 6.59 | 6.59 | 6.72 | 6.55 | 21.64M |
| September 01, 2025 | 6.72 | 6.71 | 6.71 | 6.76 | 6.64 | 20.8M |
| August 29, 2025 | 6.74 | 6.75 | 6.75 | 6.78 | 6.71 | 19.43M |
| August 28, 2025 | 6.82 | 6.74 | 6.74 | 6.86 | 6.56 | 46.26M |
| August 27, 2025 | 7.09 | 6.83 | 6.83 | 7.18 | 6.83 | 51.56M |
| August 26, 2025 | 7.13 | 7.09 | 7.09 | 7.14 | 7.07 | 25.82M |
| August 25, 2025 | 7.1 | 7.12 | 7.12 | 7.16 | 7.06 | 41.56M |
| August 22, 2025 | 7.04 | 7.1 | 7.1 | 7.15 | 6.98 | 40.99M |
| August 21, 2025 | 7.04 | 7.04 | 7.04 | 7.08 | 7.01 | 26.64M |
| August 20, 2025 | 7.08 | 7.04 | 7.04 | 7.08 | 6.98 | 28.97M |
| August 19, 2025 | 7.07 | 7.1 | 7.1 | 7.18 | 7.05 | 43.73M |
| August 18, 2025 | 7.04 | 7.09 | 7.09 | 7.13 | 7.02 | 39.57M |
| August 15, 2025 | 6.99 | 7 | 7 | 7.01 | 6.91 | 36.37M |
| August 14, 2025 | 7.06 | 7.02 | 7.02 | 7.14 | 7 | 50.46M |
| August 13, 2025 | 7.04 | 7.06 | 7.06 | 7.07 | 6.96 | 38.82M |
| August 12, 2025 | 7.11 | 7.05 | 7.05 | 7.19 | 7.03 | 43.37M |
| August 11, 2025 | 7.13 | 7.13 | 7.13 | 7.18 | 7.1 | 42.63M |
| August 08, 2025 | 7.11 | 7.19 | 7.19 | 7.32 | 7.08 | 58.28M |
| August 07, 2025 | 7.07 | 7.26 | 7.26 | 7.57 | 7.02 | 90.25M |
| August 06, 2025 | 7.19 | 7.05 | 7.05 | 7.28 | 7.02 | 59.56M |
| August 05, 2025 | 7.21 | 7.21 | 7.21 | 7.48 | 7.18 | 73.72M |
| August 04, 2025 | 7.13 | 7.26 | 7.26 | 7.29 | 7.04 | 83.58M |
| August 01, 2025 | 7.04 | 7.18 | 7.18 | 7.62 | 7.04 | 114.41M |
| July 31, 2025 | 7.03 | 6.97 | 6.97 | 7.1 | 6.93 | 59.5M |
| July 30, 2025 | 7.08 | 6.93 | 6.93 | 7.12 | 6.89 | 82.33M |
| July 29, 2025 | 7.2 | 7.15 | 7.15 | 7.32 | 7.07 | 104.24M |
| July 28, 2025 | 7.33 | 7.36 | 7.36 | 7.77 | 7.3 | 157.85M |
| July 25, 2025 | 7.26 | 7.11 | 7.11 | 7.5 | 7.06 | 208.41M |