6.62
+0.04(+0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.57 | 6.62 | 6.62 | 6.74 | 6.54 | 9.17M |
| September 25, 2025 | 6.74 | 6.58 | 6.58 | 6.76 | 6.56 | 9.07M |
| September 24, 2025 | 6.52 | 6.69 | 6.69 | 6.69 | 6.46 | 10.34M |
| September 23, 2025 | 6.75 | 6.55 | 6.55 | 6.81 | 6.42 | 15.25M |
| September 22, 2025 | 6.71 | 6.82 | 6.82 | 6.95 | 6.7 | 21.1M |
| September 19, 2025 | 6.68 | 6.67 | 6.67 | 6.8 | 6.6 | 9.11M |
| September 18, 2025 | 6.73 | 6.62 | 6.62 | 6.8 | 6.6 | 14.45M |
| September 17, 2025 | 6.8 | 6.71 | 6.71 | 6.85 | 6.69 | 18.57M |
| September 16, 2025 | 6.95 | 6.79 | 6.79 | 7.28 | 6.77 | 26.81M |
| September 15, 2025 | 6.58 | 6.62 | 6.62 | 6.64 | 6.55 | 5.59M |
| September 12, 2025 | 6.63 | 6.58 | 6.58 | 6.65 | 6.57 | 4.51M |
| September 11, 2025 | 6.62 | 6.64 | 6.64 | 6.64 | 6.54 | 5.92M |
| September 10, 2025 | 6.6 | 6.62 | 6.62 | 6.65 | 6.56 | 4.4M |
| September 09, 2025 | 6.65 | 6.61 | 6.61 | 6.68 | 6.58 | 6.44M |
| September 08, 2025 | 6.48 | 6.65 | 6.65 | 6.67 | 6.48 | 8.28M |
| September 05, 2025 | 6.5 | 6.52 | 6.52 | 6.54 | 6.43 | 5.3M |
| September 04, 2025 | 6.39 | 6.48 | 6.48 | 6.55 | 6.39 | 6.98M |
| September 03, 2025 | 6.59 | 6.41 | 6.41 | 6.59 | 6.39 | 6.15M |
| September 02, 2025 | 6.63 | 6.55 | 6.55 | 6.63 | 6.44 | 8.2M |
| September 01, 2025 | 6.5 | 6.61 | 6.61 | 6.65 | 6.48 | 8.82M |
| August 29, 2025 | 6.58 | 6.54 | 6.54 | 6.62 | 6.5 | 6.46M |
| August 28, 2025 | 6.61 | 6.59 | 6.59 | 6.71 | 6.43 | 11.59M |
| August 27, 2025 | 6.83 | 6.6 | 6.6 | 6.84 | 6.6 | 18.93M |
| August 26, 2025 | 6.78 | 6.82 | 6.82 | 6.89 | 6.7 | 17.22M |
| August 25, 2025 | 6.9 | 6.78 | 6.78 | 6.91 | 6.75 | 27.61M |
| August 22, 2025 | 7.16 | 6.88 | 6.88 | 7.19 | 6.84 | 26.1M |
| August 21, 2025 | 7.12 | 7.18 | 7.18 | 7.2 | 7.09 | 8.78M |
| August 20, 2025 | 6.99 | 7.13 | 7.13 | 7.17 | 6.93 | 8.23M |
| August 19, 2025 | 6.98 | 7.04 | 7.04 | 7.06 | 6.92 | 8.11M |
| August 18, 2025 | 7.01 | 6.98 | 6.98 | 7.12 | 6.97 | 9.54M |
| August 15, 2025 | 6.95 | 7 | 7 | 7.05 | 6.92 | 6.55M |
| August 14, 2025 | 7.15 | 6.94 | 6.94 | 7.17 | 6.92 | 10.15M |
| August 13, 2025 | 7.25 | 7.14 | 7.14 | 7.26 | 7.12 | 9.07M |
| August 12, 2025 | 7.29 | 7.23 | 7.23 | 7.31 | 7.21 | 7.41M |
| August 11, 2025 | 7.19 | 7.25 | 7.25 | 7.32 | 7.16 | 7.15M |
| August 08, 2025 | 7.17 | 7.2 | 7.2 | 7.21 | 7.1 | 6.61M |
| August 07, 2025 | 7.24 | 7.19 | 7.19 | 7.26 | 7.17 | 4.89M |
| August 06, 2025 | 7.21 | 7.24 | 7.24 | 7.24 | 7.17 | 7.02M |
| August 05, 2025 | 7.19 | 7.2 | 7.2 | 7.21 | 7.15 | 5.06M |
| August 04, 2025 | 7.12 | 7.16 | 7.16 | 7.19 | 7.04 | 5.45M |
| August 01, 2025 | 7.08 | 7.14 | 7.14 | 7.17 | 7.02 | 6.66M |
| July 31, 2025 | 7.2 | 7.05 | 7.05 | 7.25 | 7.03 | 8.2M |
| July 30, 2025 | 7.23 | 7.2 | 7.2 | 7.27 | 7.13 | 5.84M |
| July 29, 2025 | 7.29 | 7.24 | 7.24 | 7.29 | 7.16 | 7.11M |
| July 28, 2025 | 7.28 | 7.28 | 7.28 | 7.29 | 7.23 | 6.46M |
| July 25, 2025 | 7.26 | 7.25 | 7.25 | 7.3 | 7.23 | 5.35M |
| July 24, 2025 | 7.21 | 7.26 | 7.26 | 7.27 | 7.2 | 6.35M |
| July 23, 2025 | 7.29 | 7.22 | 7.22 | 7.34 | 7.2 | 7.56M |
| July 22, 2025 | 7.28 | 7.31 | 7.31 | 7.32 | 7.22 | 7.89M |
| July 21, 2025 | 7.19 | 7.28 | 7.28 | 7.31 | 7.16 | 10.55M |
| July 18, 2025 | 7.16 | 7.14 | 7.14 | 7.21 | 7.1 | 5.62M |
| July 17, 2025 | 7.11 | 7.16 | 7.16 | 7.18 | 7.1 | 6.91M |
| July 16, 2025 | 7.14 | 7.13 | 7.13 | 7.19 | 7.08 | 6.04M |
| July 15, 2025 | 7.17 | 7.12 | 7.12 | 7.21 | 7.02 | 12.21M |
| July 14, 2025 | 7 | 7.21 | 7.21 | 7.22 | 6.99 | 12.94M |
| July 11, 2025 | 7.04 | 7.03 | 7.03 | 7.11 | 6.98 | 9.74M |
| July 10, 2025 | 7.01 | 7.07 | 7.07 | 7.16 | 7 | 11.38M |
| July 09, 2025 | 7.12 | 7 | 7 | 7.14 | 6.97 | 12.43M |
| July 08, 2025 | 7.03 | 7.12 | 7.12 | 7.14 | 6.98 | 11.75M |
| July 07, 2025 | 6.93 | 7.03 | 7.03 | 7.05 | 6.92 | 13.85M |