6.22
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.2 | 6.22 | 6.22 | 6.26 | 6.13 | 4.11M |
| September 25, 2025 | 6.32 | 6.22 | 6.22 | 6.35 | 6.17 | 5.51M |
| September 24, 2025 | 6.15 | 6.29 | 6.29 | 6.31 | 6.14 | 6.54M |
| September 23, 2025 | 6.25 | 6.2 | 6.2 | 6.28 | 6.04 | 8.48M |
| September 22, 2025 | 6.28 | 6.29 | 6.29 | 6.4 | 6.24 | 6.29M |
| September 19, 2025 | 6.34 | 6.32 | 6.32 | 6.41 | 6.26 | 5.69M |
| September 18, 2025 | 6.57 | 6.33 | 6.33 | 6.57 | 6.28 | 8.01M |
| September 17, 2025 | 6.5 | 6.48 | 6.48 | 6.55 | 6.47 | 5.83M |
| September 16, 2025 | 6.51 | 6.51 | 6.51 | 6.57 | 6.45 | 5.63M |
| September 15, 2025 | 6.61 | 6.54 | 6.54 | 6.62 | 6.51 | 5.73M |
| September 12, 2025 | 6.57 | 6.62 | 6.62 | 6.67 | 6.54 | 7.97M |
| September 11, 2025 | 6.51 | 6.57 | 6.57 | 6.58 | 6.4 | 6.89M |
| September 10, 2025 | 6.62 | 6.65 | 6.65 | 6.67 | 6.59 | 5.2M |
| September 09, 2025 | 6.73 | 6.63 | 6.63 | 6.76 | 6.6 | 7.79M |
| September 08, 2025 | 6.56 | 6.74 | 6.74 | 6.74 | 6.55 | 9.77M |
| September 05, 2025 | 6.65 | 6.58 | 6.58 | 6.66 | 6.47 | 10.87M |
| September 04, 2025 | 6.61 | 6.63 | 6.63 | 6.69 | 6.53 | 9.21M |
| September 03, 2025 | 6.66 | 6.62 | 6.62 | 6.74 | 6.59 | 8.25M |
| September 02, 2025 | 6.75 | 6.66 | 6.66 | 6.75 | 6.56 | 10.87M |
| September 01, 2025 | 6.68 | 6.75 | 6.75 | 6.75 | 6.58 | 10.28M |
| August 29, 2025 | 6.63 | 6.65 | 6.65 | 6.7 | 6.61 | 8.83M |
| August 28, 2025 | 6.77 | 6.66 | 6.66 | 6.82 | 6.47 | 16.51M |
| August 27, 2025 | 6.93 | 6.73 | 6.73 | 6.97 | 6.72 | 19.61M |
| August 26, 2025 | 7 | 6.94 | 6.94 | 7 | 6.93 | 13.22M |
| August 25, 2025 | 7 | 7.01 | 7.01 | 7.05 | 6.92 | 17.02M |
| August 22, 2025 | 7.13 | 7 | 7 | 7.13 | 6.91 | 20.72M |
| August 21, 2025 | 7.2 | 7.13 | 7.13 | 7.41 | 7.1 | 20.69M |
| August 20, 2025 | 7.22 | 7.16 | 7.16 | 7.3 | 7.03 | 22.7M |
| August 19, 2025 | 7.01 | 7.18 | 7.18 | 7.35 | 7.01 | 32.21M |
| August 18, 2025 | 7 | 7.05 | 7.05 | 7.13 | 6.98 | 20.2M |
| August 15, 2025 | 6.95 | 7 | 7 | 7.1 | 6.9 | 16.98M |
| August 14, 2025 | 7 | 6.97 | 6.97 | 7.26 | 6.9 | 23.98M |
| August 13, 2025 | 6.99 | 6.98 | 6.98 | 7.02 | 6.87 | 17.73M |
| August 12, 2025 | 7.15 | 6.97 | 6.97 | 7.2 | 6.93 | 24.95M |
| August 11, 2025 | 7.12 | 7.22 | 7.22 | 7.24 | 7.06 | 21.82M |
| August 08, 2025 | 7.03 | 7.08 | 7.08 | 7.1 | 6.94 | 21.01M |
| August 07, 2025 | 7.16 | 7.02 | 7.02 | 7.35 | 7.01 | 28.69M |
| August 06, 2025 | 7.34 | 7.14 | 7.14 | 7.46 | 7.12 | 35.42M |
| August 05, 2025 | 7.28 | 7.4 | 7.4 | 7.65 | 7.22 | 43.77M |
| August 04, 2025 | 7.25 | 7.29 | 7.29 | 7.38 | 7.09 | 42.09M |
| August 01, 2025 | 6.87 | 7.29 | 7.29 | 7.47 | 6.82 | 58.39M |
| July 31, 2025 | 6.91 | 6.89 | 6.89 | 7.09 | 6.86 | 25.17M |
| July 30, 2025 | 6.95 | 6.95 | 6.95 | 7.13 | 6.86 | 31.78M |
| July 29, 2025 | 6.83 | 7 | 7 | 7.03 | 6.76 | 34.3M |
| July 28, 2025 | 6.8 | 6.84 | 6.84 | 6.89 | 6.75 | 18.53M |
| July 25, 2025 | 6.83 | 6.82 | 6.82 | 6.91 | 6.78 | 20.89M |
| July 24, 2025 | 6.82 | 6.85 | 6.85 | 6.91 | 6.74 | 25.31M |
| July 23, 2025 | 6.9 | 6.8 | 6.8 | 7.05 | 6.75 | 35.74M |
| July 22, 2025 | 7.2 | 6.98 | 6.98 | 7.24 | 6.93 | 47.43M |
| July 21, 2025 | 7.1 | 7.1 | 7.1 | 7.26 | 7.05 | 44.61M |
| July 18, 2025 | 7.54 | 7.25 | 7.25 | 7.6 | 7 | 81.47M |
| July 17, 2025 | 6.76 | 7.36 | 7.36 | 7.36 | 6.7 | 24.3M |
| July 16, 2025 | 6.82 | 6.69 | 6.69 | 7 | 6.67 | 53.55M |
| July 15, 2025 | 7.68 | 6.97 | 6.97 | 7.78 | 6.9 | 89.21M |
| July 14, 2025 | 6.58 | 7.46 | 7.46 | 7.46 | 6.55 | 55.51M |
| July 11, 2025 | 7.06 | 6.78 | 6.78 | 7.06 | 6.5 | 95.12M |
| July 10, 2025 | 6.18 | 6.52 | 6.52 | 6.52 | 6.08 | 31.94M |
| July 09, 2025 | 5.96 | 5.93 | 5.93 | 5.99 | 5.9 | 7.66M |
| July 08, 2025 | 5.96 | 5.98 | 5.98 | 6.11 | 5.89 | 9.99M |
| July 07, 2025 | 6 | 5.94 | 5.94 | 6.07 | 5.92 | 14.59M |