6.28
+0.13(+2.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 6.13 | 6.28 | 6.28 | 6.37 | 5.97 | 354.08M |
| September 29, 2025 | 5.62 | 6.15 | 6.15 | 6.15 | 5.62 | 229.29M |
| September 26, 2025 | 5.71 | 5.59 | 5.59 | 5.86 | 5.59 | 146.59M |
| September 25, 2025 | 5.87 | 5.81 | 5.81 | 6.04 | 5.81 | 220.51M |
| September 24, 2025 | 5.75 | 6.05 | 6.05 | 6.17 | 5.56 | 338.37M |
| September 23, 2025 | 5.98 | 5.9 | 5.9 | 6.15 | 5.59 | 358.59M |
| September 22, 2025 | 6.22 | 6.09 | 6.09 | 6.73 | 5.99 | 453.76M |
| September 19, 2025 | 7.47 | 6.44 | 6.44 | 7.78 | 6.44 | 641.45M |
| September 18, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 29.42M |
| September 17, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 16.79M |
| September 16, 2025 | 5.32 | 5.92 | 5.92 | 5.92 | 5.3 | 129.5M |
| September 15, 2025 | 5.27 | 5.38 | 5.38 | 5.58 | 5.26 | 267.3M |
| September 12, 2025 | 5.29 | 5.26 | 5.26 | 5.42 | 5.21 | 296.91M |
| September 11, 2025 | 5.28 | 5.19 | 5.19 | 5.34 | 5.03 | 299.02M |
| September 10, 2025 | 5.3 | 5.27 | 5.27 | 5.6 | 5.19 | 373.21M |
| September 09, 2025 | 5.07 | 5.42 | 5.42 | 5.53 | 5.05 | 402.15M |
| September 08, 2025 | 5.04 | 5.18 | 5.18 | 5.39 | 5.02 | 422.2M |
| September 05, 2025 | 4.75 | 5.03 | 5.03 | 5.28 | 4.7 | 489.97M |
| September 04, 2025 | 4.81 | 5.08 | 5.08 | 5.08 | 4.72 | 470.36M |
| September 03, 2025 | 4.5 | 4.62 | 4.62 | 4.62 | 4.48 | 190.01M |
| September 02, 2025 | 4.25 | 4.2 | 4.2 | 4.27 | 4.15 | 44.85M |
| September 01, 2025 | 4.26 | 4.27 | 4.27 | 4.32 | 4.22 | 42.07M |
| August 29, 2025 | 4.3 | 4.28 | 4.28 | 4.33 | 4.24 | 49.15M |
| August 28, 2025 | 4.34 | 4.31 | 4.31 | 4.38 | 4.18 | 84.97M |
| August 27, 2025 | 4.39 | 4.35 | 4.35 | 4.5 | 4.35 | 115.72M |
| August 26, 2025 | 4.35 | 4.39 | 4.39 | 4.41 | 4.32 | 71.28M |
| August 25, 2025 | 4.34 | 4.36 | 4.36 | 4.39 | 4.33 | 58.48M |
| August 22, 2025 | 4.33 | 4.33 | 4.33 | 4.35 | 4.29 | 46.34M |
| August 21, 2025 | 4.38 | 4.34 | 4.34 | 4.4 | 4.32 | 62.32M |
| August 20, 2025 | 4.37 | 4.38 | 4.38 | 4.43 | 4.34 | 58.32M |
| August 19, 2025 | 4.38 | 4.39 | 4.39 | 4.43 | 4.33 | 69.45M |
| August 18, 2025 | 4.41 | 4.4 | 4.4 | 4.44 | 4.38 | 73.41M |
| August 15, 2025 | 4.33 | 4.39 | 4.39 | 4.42 | 4.32 | 67.37M |
| August 14, 2025 | 4.39 | 4.36 | 4.36 | 4.45 | 4.25 | 99.23M |
| August 13, 2025 | 4.38 | 4.39 | 4.39 | 4.39 | 4.34 | 67.37M |
| August 12, 2025 | 4.46 | 4.38 | 4.38 | 4.49 | 4.36 | 87.9M |
| August 11, 2025 | 4.46 | 4.52 | 4.52 | 4.59 | 4.43 | 91.09M |
| August 08, 2025 | 4.46 | 4.42 | 4.42 | 4.49 | 4.39 | 61.22M |
| August 07, 2025 | 4.56 | 4.5 | 4.5 | 4.57 | 4.47 | 84.37M |
| August 06, 2025 | 4.46 | 4.6 | 4.6 | 4.64 | 4.41 | 123.3M |
| August 05, 2025 | 4.36 | 4.46 | 4.46 | 4.46 | 4.36 | 85.25M |
| August 04, 2025 | 4.34 | 4.36 | 4.36 | 4.36 | 4.28 | 66.68M |
| August 01, 2025 | 4.34 | 4.36 | 4.36 | 4.39 | 4.33 | 74.95M |
| July 31, 2025 | 4.51 | 4.34 | 4.34 | 4.51 | 4.32 | 125.29M |
| July 30, 2025 | 4.73 | 4.49 | 4.49 | 4.75 | 4.45 | 183.86M |
| July 29, 2025 | 4.83 | 4.84 | 4.84 | 4.97 | 4.72 | 177.38M |
| July 28, 2025 | 4.83 | 4.71 | 4.71 | 5.09 | 4.7 | 187.37M |
| July 25, 2025 | 4.63 | 4.75 | 4.75 | 4.93 | 4.6 | 208.56M |
| July 24, 2025 | 4.51 | 4.62 | 4.62 | 4.65 | 4.46 | 183.27M |
| July 23, 2025 | 4.43 | 4.5 | 4.5 | 4.8 | 4.38 | 237.51M |
| July 22, 2025 | 4.49 | 4.58 | 4.58 | 4.83 | 4.27 | 338.16M |
| July 21, 2025 | 4.47 | 4.49 | 4.49 | 4.49 | 4.29 | 293.93M |
| July 18, 2025 | 4.08 | 4.08 | 4.08 | 4.12 | 4.04 | 44.56M |
| July 17, 2025 | 4.08 | 4.1 | 4.1 | 4.11 | 4.04 | 64.18M |
| July 16, 2025 | 4.01 | 4.07 | 4.07 | 4.2 | 3.99 | 90.19M |
| July 15, 2025 | 4.11 | 4.04 | 4.04 | 4.16 | 3.97 | 96.74M |
| July 14, 2025 | 4.06 | 4.13 | 4.13 | 4.25 | 4.02 | 137.69M |
| July 11, 2025 | 3.98 | 3.98 | 3.98 | 4.04 | 3.95 | 74.47M |
| July 10, 2025 | 4.08 | 4 | 4 | 4.15 | 3.99 | 145.87M |
| July 09, 2025 | 4.14 | 4.09 | 4.09 | 4.37 | 4.05 | 235.32M |