6.54
-0.11(-1.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6.64 | 6.54 | 6.54 | 6.71 | 6.51 | 5.45M |
| October 16, 2025 | 6.8 | 6.65 | 6.65 | 6.82 | 6.64 | 3.91M |
| October 15, 2025 | 6.66 | 6.77 | 6.77 | 6.78 | 6.6 | 7.1M |
| October 14, 2025 | 6.64 | 6.63 | 6.63 | 6.73 | 6.61 | 6.07M |
| October 13, 2025 | 6.45 | 6.64 | 6.64 | 6.7 | 6.41 | 6.37M |
| October 10, 2025 | 6.69 | 6.73 | 6.73 | 6.79 | 6.64 | 5.43M |
| October 09, 2025 | 6.72 | 6.7 | 6.7 | 6.74 | 6.56 | 6.76M |
| September 30, 2025 | 6.64 | 6.66 | 6.66 | 6.68 | 6.58 | 7.74M |
| September 29, 2025 | 6.69 | 6.58 | 6.58 | 6.7 | 6.48 | 11.16M |
| September 26, 2025 | 6.85 | 6.66 | 6.66 | 6.9 | 6.61 | 14.08M |
| September 25, 2025 | 7.32 | 6.9 | 6.9 | 7.52 | 6.89 | 33.94M |
| September 24, 2025 | 7.14 | 7.18 | 7.18 | 7.2 | 7.09 | 5.06M |
| September 23, 2025 | 7.22 | 7.17 | 7.17 | 7.22 | 7.04 | 8.22M |
| September 22, 2025 | 7.27 | 7.23 | 7.23 | 7.35 | 7.2 | 6.79M |
| September 19, 2025 | 7.25 | 7.3 | 7.3 | 7.3 | 7.18 | 6.78M |
| September 18, 2025 | 7.4 | 7.25 | 7.25 | 7.41 | 7.24 | 10.52M |
| September 17, 2025 | 7.51 | 7.39 | 7.39 | 7.51 | 7.38 | 8.59M |
| September 16, 2025 | 7.41 | 7.52 | 7.52 | 7.52 | 7.34 | 11.09M |
| September 15, 2025 | 7.6 | 7.41 | 7.41 | 7.61 | 7.36 | 13M |
| September 12, 2025 | 7.48 | 7.59 | 7.59 | 7.65 | 7.36 | 25.05M |
| September 11, 2025 | 7.27 | 7.46 | 7.46 | 7.66 | 7.21 | 23.6M |
| September 10, 2025 | 7.2 | 7.26 | 7.26 | 7.32 | 7.17 | 8.82M |
| September 09, 2025 | 7.16 | 7.19 | 7.19 | 7.24 | 7.16 | 6.21M |
| September 08, 2025 | 7.15 | 7.19 | 7.19 | 7.24 | 7.14 | 8.21M |
| September 05, 2025 | 7.24 | 7.19 | 7.19 | 7.29 | 7.07 | 12.11M |
| September 04, 2025 | 7.05 | 7.13 | 7.13 | 7.24 | 6.99 | 12.8M |
| September 03, 2025 | 7.24 | 6.96 | 6.96 | 7.24 | 6.94 | 8.21M |
| September 02, 2025 | 7.26 | 7.17 | 7.17 | 7.26 | 7.07 | 9.29M |
| September 01, 2025 | 7.2 | 7.25 | 7.25 | 7.32 | 7.12 | 7.95M |
| August 29, 2025 | 7.3 | 7.18 | 7.18 | 7.31 | 7.15 | 8.34M |
| August 28, 2025 | 7.45 | 7.3 | 7.3 | 7.54 | 7.01 | 18.59M |
| August 27, 2025 | 7.69 | 7.4 | 7.4 | 7.73 | 7.4 | 15.67M |
| August 26, 2025 | 7.62 | 7.69 | 7.69 | 7.73 | 7.55 | 15.91M |
| August 25, 2025 | 7.69 | 7.61 | 7.61 | 7.71 | 7.55 | 15.9M |
| August 22, 2025 | 7.69 | 7.68 | 7.68 | 7.73 | 7.6 | 11.35M |
| August 21, 2025 | 7.77 | 7.71 | 7.71 | 7.79 | 7.67 | 12.78M |
| August 20, 2025 | 7.56 | 7.75 | 7.75 | 7.75 | 7.55 | 16.46M |
| August 19, 2025 | 7.49 | 7.6 | 7.6 | 7.6 | 7.43 | 14.68M |
| August 18, 2025 | 7.51 | 7.49 | 7.49 | 7.56 | 7.46 | 14.19M |
| August 15, 2025 | 7.46 | 7.5 | 7.5 | 7.55 | 7.44 | 11.99M |
| August 14, 2025 | 7.7 | 7.45 | 7.45 | 7.71 | 7.44 | 16.28M |
| August 13, 2025 | 7.85 | 7.69 | 7.69 | 7.9 | 7.68 | 16.14M |
| August 12, 2025 | 7.86 | 7.83 | 7.83 | 7.94 | 7.79 | 15.21M |
| August 11, 2025 | 7.78 | 7.92 | 7.92 | 7.93 | 7.67 | 20.59M |
| August 08, 2025 | 7.75 | 7.85 | 7.85 | 7.92 | 7.74 | 17.31M |
| August 07, 2025 | 7.77 | 7.77 | 7.77 | 7.83 | 7.7 | 15.03M |
| August 06, 2025 | 7.72 | 7.81 | 7.81 | 7.84 | 7.64 | 21.51M |
| August 05, 2025 | 7.51 | 7.7 | 7.7 | 7.9 | 7.48 | 27.12M |
| August 04, 2025 | 7.41 | 7.5 | 7.5 | 7.52 | 7.35 | 8.17M |
| August 01, 2025 | 7.55 | 7.48 | 7.48 | 7.63 | 7.44 | 10.03M |
| July 31, 2025 | 7.49 | 7.55 | 7.55 | 7.58 | 7.47 | 9.62M |
| July 30, 2025 | 7.51 | 7.53 | 7.53 | 7.57 | 7.43 | 9.88M |
| July 29, 2025 | 7.8 | 7.55 | 7.55 | 7.84 | 7.49 | 15.45M |
| July 28, 2025 | 7.74 | 7.69 | 7.69 | 7.76 | 7.65 | 8.38M |
| July 25, 2025 | 7.62 | 7.74 | 7.74 | 7.74 | 7.59 | 12.93M |
| July 24, 2025 | 7.57 | 7.63 | 7.63 | 7.67 | 7.52 | 8.49M |
| July 23, 2025 | 7.62 | 7.57 | 7.57 | 7.69 | 7.56 | 10.04M |
| July 22, 2025 | 7.74 | 7.6 | 7.6 | 7.77 | 7.55 | 10.89M |
| July 21, 2025 | 7.66 | 7.74 | 7.74 | 7.74 | 7.61 | 9.64M |
| July 18, 2025 | 7.72 | 7.66 | 7.66 | 7.77 | 7.62 | 8.42M |