6.45
-0.06(-0.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 6.49 | 6.45 | 6.45 | 6.54 | 6.4 | 43.59M |
| October 29, 2025 | 6.5 | 6.51 | 6.51 | 6.54 | 6.47 | 37.68M |
| October 28, 2025 | 6.43 | 6.51 | 6.51 | 6.58 | 6.4 | 54.61M |
| October 27, 2025 | 6.48 | 6.47 | 6.47 | 6.49 | 6.39 | 47.89M |
| October 24, 2025 | 6.44 | 6.48 | 6.48 | 6.57 | 6.42 | 46.52M |
| October 23, 2025 | 6.28 | 6.43 | 6.43 | 6.45 | 6.19 | 40.47M |
| October 22, 2025 | 6.34 | 6.29 | 6.29 | 6.35 | 6.26 | 26.99M |
| October 21, 2025 | 6.23 | 6.36 | 6.36 | 6.4 | 6.22 | 41.72M |
| October 20, 2025 | 6.3 | 6.23 | 6.23 | 6.35 | 6.2 | 36.56M |
| October 17, 2025 | 6.49 | 6.23 | 6.23 | 6.5 | 6.21 | 53.08M |
| October 16, 2025 | 6.56 | 6.48 | 6.48 | 6.56 | 6.46 | 41.57M |
| October 15, 2025 | 6.44 | 6.56 | 6.56 | 6.63 | 6.44 | 66.42M |
| October 14, 2025 | 6.49 | 6.47 | 6.47 | 6.56 | 6.43 | 71.79M |
| October 13, 2025 | 6.25 | 6.48 | 6.48 | 6.5 | 6.2 | 74.49M |
| October 10, 2025 | 6.34 | 6.41 | 6.41 | 6.41 | 6.28 | 48.13M |
| October 09, 2025 | 6.26 | 6.38 | 6.38 | 6.42 | 6.25 | 52.23M |
| September 30, 2025 | 6.25 | 6.27 | 6.27 | 6.29 | 6.23 | 30.01M |
| September 29, 2025 | 6.21 | 6.24 | 6.24 | 6.26 | 6.14 | 33.67M |
| September 26, 2025 | 6.32 | 6.21 | 6.21 | 6.34 | 6.2 | 39.62M |
| September 25, 2025 | 6.34 | 6.35 | 6.35 | 6.42 | 6.32 | 41.57M |
| September 24, 2025 | 6.09 | 6.37 | 6.37 | 6.37 | 6.07 | 59.25M |
| September 23, 2025 | 6.22 | 6.1 | 6.1 | 6.22 | 6 | 47.5M |
| September 22, 2025 | 6.25 | 6.24 | 6.24 | 6.29 | 6.18 | 26.85M |
| September 19, 2025 | 6.3 | 6.25 | 6.25 | 6.31 | 6.18 | 36.68M |
| September 18, 2025 | 6.28 | 6.22 | 6.22 | 6.39 | 6.16 | 54.72M |
| September 17, 2025 | 6.29 | 6.31 | 6.31 | 6.35 | 6.24 | 33.58M |
| September 16, 2025 | 6.23 | 6.29 | 6.29 | 6.29 | 6.2 | 28.28M |
| September 15, 2025 | 6.29 | 6.23 | 6.23 | 6.32 | 6.21 | 30.08M |
| September 12, 2025 | 6.3 | 6.3 | 6.3 | 6.43 | 6.28 | 43.47M |
| September 11, 2025 | 6.1 | 6.33 | 6.33 | 6.35 | 6.05 | 56.61M |
| September 10, 2025 | 6.11 | 6.12 | 6.12 | 6.16 | 6.08 | 24.01M |
| September 09, 2025 | 6.22 | 6.1 | 6.1 | 6.22 | 6.07 | 39.39M |
| September 08, 2025 | 6.16 | 6.23 | 6.23 | 6.25 | 6.13 | 42.35M |
| September 05, 2025 | 6.12 | 6.18 | 6.18 | 6.19 | 6.05 | 40.85M |
| September 04, 2025 | 6.16 | 6.12 | 6.12 | 6.21 | 6.02 | 45.43M |
| September 03, 2025 | 6.32 | 6.14 | 6.14 | 6.33 | 6.13 | 53.97M |
| September 02, 2025 | 6.56 | 6.31 | 6.31 | 6.57 | 6.27 | 67.44M |
| September 01, 2025 | 6.65 | 6.56 | 6.56 | 6.7 | 6.51 | 51.39M |
| August 29, 2025 | 6.72 | 6.62 | 6.62 | 6.75 | 6.59 | 62.58M |
| August 28, 2025 | 6.65 | 6.77 | 6.77 | 6.77 | 6.49 | 91.39M |
| August 27, 2025 | 6.72 | 6.63 | 6.63 | 6.85 | 6.61 | 100.25M |
| August 26, 2025 | 6.73 | 6.69 | 6.69 | 6.78 | 6.67 | 76.42M |
| August 25, 2025 | 6.68 | 6.75 | 6.75 | 6.81 | 6.64 | 117.66M |
| August 22, 2025 | 6.5 | 6.56 | 6.56 | 6.59 | 6.5 | 62.66M |
| August 21, 2025 | 6.52 | 6.52 | 6.52 | 6.64 | 6.48 | 47.92M |
| August 20, 2025 | 6.48 | 6.54 | 6.54 | 6.54 | 6.4 | 47.26M |
| August 19, 2025 | 6.38 | 6.51 | 6.51 | 6.52 | 6.36 | 69.6M |
| August 18, 2025 | 6.32 | 6.39 | 6.39 | 6.43 | 6.31 | 57.75M |
| August 15, 2025 | 6.24 | 6.31 | 6.31 | 6.31 | 6.22 | 33.34M |
| August 14, 2025 | 6.36 | 6.24 | 6.24 | 6.4 | 6.23 | 40.27M |
| August 13, 2025 | 6.33 | 6.35 | 6.35 | 6.42 | 6.29 | 45.81M |
| August 12, 2025 | 6.31 | 6.34 | 6.34 | 6.4 | 6.22 | 47.16M |
| August 11, 2025 | 6.3 | 6.31 | 6.31 | 6.34 | 6.29 | 36M |
| August 08, 2025 | 6.44 | 6.31 | 6.31 | 6.44 | 6.3 | 42.18M |
| August 07, 2025 | 6.43 | 6.44 | 6.44 | 6.46 | 6.37 | 48.13M |
| August 06, 2025 | 6.29 | 6.43 | 6.43 | 6.45 | 6.27 | 68.33M |
| August 05, 2025 | 6.28 | 6.28 | 6.28 | 6.31 | 6.24 | 27.96M |
| August 04, 2025 | 6.24 | 6.28 | 6.28 | 6.29 | 6.21 | 29.57M |
| August 01, 2025 | 6.3 | 6.27 | 6.27 | 6.32 | 6.16 | 45.5M |
| July 31, 2025 | 6.18 | 6.25 | 6.25 | 6.38 | 6.18 | 76.85M |