6.40
-0.11(-1.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6.5 | 6.4 | 6.4 | 6.54 | 6.4 | 6.96M |
| October 16, 2025 | 6.57 | 6.51 | 6.51 | 6.6 | 6.48 | 7.85M |
| October 15, 2025 | 6.44 | 6.57 | 6.57 | 6.6 | 6.4 | 8.18M |
| October 14, 2025 | 6.49 | 6.45 | 6.45 | 6.54 | 6.43 | 7.7M |
| October 13, 2025 | 6.31 | 6.47 | 6.47 | 6.52 | 6.2 | 10.55M |
| October 10, 2025 | 6.17 | 6.4 | 6.4 | 6.44 | 6.15 | 11.05M |
| October 09, 2025 | 6.24 | 6.21 | 6.21 | 6.24 | 6.15 | 4.64M |
| September 30, 2025 | 6.19 | 6.19 | 6.19 | 6.21 | 6.14 | 4.62M |
| September 29, 2025 | 6.17 | 6.19 | 6.19 | 6.2 | 6.05 | 4.5M |
| September 26, 2025 | 6.17 | 6.18 | 6.18 | 6.23 | 6.1 | 3.98M |
| September 25, 2025 | 6.21 | 6.17 | 6.17 | 6.32 | 6.17 | 5.78M |
| September 24, 2025 | 6.13 | 6.23 | 6.23 | 6.24 | 6.08 | 5.08M |
| September 23, 2025 | 6.18 | 6.13 | 6.13 | 6.18 | 6.01 | 6.93M |
| September 22, 2025 | 6.19 | 6.17 | 6.17 | 6.27 | 6.15 | 4.55M |
| September 19, 2025 | 6.29 | 6.21 | 6.21 | 6.32 | 6.16 | 7.35M |
| September 18, 2025 | 6.44 | 6.32 | 6.32 | 6.44 | 6.28 | 9.02M |
| September 17, 2025 | 6.46 | 6.42 | 6.42 | 6.5 | 6.41 | 6.37M |
| September 16, 2025 | 6.47 | 6.46 | 6.46 | 6.47 | 6.41 | 4.94M |
| September 15, 2025 | 6.45 | 6.44 | 6.44 | 6.45 | 6.39 | 4.96M |
| September 12, 2025 | 6.48 | 6.45 | 6.45 | 6.51 | 6.44 | 5.56M |
| September 11, 2025 | 6.49 | 6.48 | 6.48 | 6.49 | 6.37 | 6.41M |
| September 10, 2025 | 6.49 | 6.49 | 6.49 | 6.53 | 6.45 | 5.12M |
| September 09, 2025 | 6.47 | 6.5 | 6.5 | 6.61 | 6.39 | 13.5M |
| September 08, 2025 | 6.38 | 6.46 | 6.46 | 6.47 | 6.36 | 6.59M |
| September 05, 2025 | 6.35 | 6.37 | 6.37 | 6.38 | 6.25 | 6.18M |
| September 04, 2025 | 6.27 | 6.34 | 6.34 | 6.4 | 6.24 | 7.37M |
| September 03, 2025 | 6.39 | 6.27 | 6.27 | 6.41 | 6.25 | 6.29M |
| September 02, 2025 | 6.44 | 6.39 | 6.39 | 6.45 | 6.28 | 6.67M |
| September 01, 2025 | 6.32 | 6.41 | 6.41 | 6.49 | 6.23 | 9.45M |
| August 29, 2025 | 6.37 | 6.32 | 6.32 | 6.4 | 6.3 | 6.68M |
| August 28, 2025 | 6.45 | 6.33 | 6.33 | 6.49 | 6.16 | 15.07M |
| August 27, 2025 | 6.71 | 6.44 | 6.44 | 6.72 | 6.43 | 21.1M |
| August 26, 2025 | 6.74 | 6.7 | 6.7 | 6.76 | 6.62 | 12.5M |
| August 25, 2025 | 6.73 | 6.76 | 6.76 | 6.79 | 6.66 | 12.26M |
| August 22, 2025 | 6.75 | 6.73 | 6.73 | 6.75 | 6.65 | 8.37M |
| August 21, 2025 | 6.78 | 6.76 | 6.76 | 6.84 | 6.73 | 10.22M |
| August 20, 2025 | 6.73 | 6.76 | 6.76 | 6.8 | 6.69 | 9.61M |
| August 19, 2025 | 6.58 | 6.72 | 6.72 | 6.84 | 6.56 | 16.4M |
| August 18, 2025 | 6.71 | 6.59 | 6.59 | 6.76 | 6.5 | 20.57M |
| August 15, 2025 | 6.67 | 6.7 | 6.7 | 6.72 | 6.65 | 7.26M |
| August 14, 2025 | 6.84 | 6.68 | 6.68 | 6.84 | 6.67 | 8.23M |
| August 13, 2025 | 6.86 | 6.83 | 6.83 | 6.88 | 6.75 | 6.63M |
| August 12, 2025 | 6.93 | 6.86 | 6.86 | 6.98 | 6.81 | 6.66M |
| August 11, 2025 | 6.88 | 6.93 | 6.93 | 6.93 | 6.8 | 6.74M |
| August 08, 2025 | 6.81 | 6.88 | 6.88 | 6.88 | 6.76 | 6.63M |
| August 07, 2025 | 6.87 | 6.82 | 6.82 | 6.89 | 6.79 | 5.7M |
| August 06, 2025 | 6.94 | 6.86 | 6.86 | 7.02 | 6.85 | 9.04M |
| August 05, 2025 | 6.95 | 6.96 | 6.96 | 7.18 | 6.93 | 10.49M |
| August 04, 2025 | 6.97 | 6.94 | 6.94 | 7.04 | 6.88 | 13.36M |
| August 01, 2025 | 6.71 | 6.95 | 6.95 | 6.99 | 6.71 | 18.68M |
| July 31, 2025 | 6.79 | 6.74 | 6.74 | 6.82 | 6.71 | 7.81M |
| July 30, 2025 | 6.7 | 6.78 | 6.78 | 6.84 | 6.69 | 11.78M |
| July 29, 2025 | 6.71 | 6.73 | 6.73 | 6.74 | 6.65 | 5.8M |
| July 28, 2025 | 6.72 | 6.71 | 6.71 | 6.76 | 6.68 | 5.09M |
| July 25, 2025 | 6.72 | 6.7 | 6.7 | 6.75 | 6.68 | 4.81M |
| July 24, 2025 | 6.65 | 6.72 | 6.72 | 6.74 | 6.64 | 5.38M |
| July 23, 2025 | 6.73 | 6.67 | 6.67 | 6.74 | 6.66 | 5.45M |
| July 22, 2025 | 6.74 | 6.71 | 6.71 | 6.78 | 6.69 | 6.5M |
| July 21, 2025 | 6.73 | 6.74 | 6.74 | 6.78 | 6.67 | 5.28M |
| July 18, 2025 | 6.82 | 6.7 | 6.7 | 6.84 | 6.66 | 7.21M |