6.07
+0.11(+1.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.93 | 6.07 | 6.07 | 6.14 | 5.92 | 39.7M |
| September 25, 2025 | 6.02 | 5.96 | 5.96 | 6.07 | 5.95 | 21.47M |
| September 24, 2025 | 5.92 | 6.05 | 6.05 | 6.05 | 5.9 | 22.03M |
| September 23, 2025 | 6.05 | 5.96 | 5.96 | 6.08 | 5.89 | 34.65M |
| September 22, 2025 | 6.11 | 6.05 | 6.05 | 6.12 | 5.99 | 26.25M |
| September 19, 2025 | 6.12 | 6.09 | 6.09 | 6.18 | 6.08 | 25.37M |
| September 18, 2025 | 6.2 | 6.15 | 6.15 | 6.32 | 6.1 | 51.03M |
| September 17, 2025 | 6.19 | 6.21 | 6.21 | 6.22 | 6.16 | 26.25M |
| September 16, 2025 | 6.1 | 6.19 | 6.19 | 6.2 | 6.08 | 33.11M |
| September 15, 2025 | 6.14 | 6.1 | 6.1 | 6.17 | 6.1 | 20.14M |
| September 12, 2025 | 6.15 | 6.14 | 6.14 | 6.19 | 6.12 | 26.51M |
| September 11, 2025 | 6.11 | 6.16 | 6.16 | 6.16 | 6.06 | 28.96M |
| September 10, 2025 | 6.11 | 6.1 | 6.1 | 6.15 | 6.07 | 19.12M |
| September 09, 2025 | 6.19 | 6.12 | 6.12 | 6.2 | 6.1 | 28.04M |
| September 08, 2025 | 6.24 | 6.2 | 6.2 | 6.25 | 6.16 | 32.18M |
| September 05, 2025 | 6.09 | 6.22 | 6.22 | 6.22 | 6.07 | 36.19M |
| September 04, 2025 | 6.1 | 6.06 | 6.06 | 6.16 | 6 | 38.76M |
| September 03, 2025 | 6.26 | 6.11 | 6.11 | 6.32 | 6.08 | 37.57M |
| September 02, 2025 | 6.35 | 6.25 | 6.25 | 6.37 | 6.19 | 40.21M |
| September 01, 2025 | 6.36 | 6.35 | 6.35 | 6.38 | 6.3 | 32.58M |
| August 29, 2025 | 6.45 | 6.36 | 6.36 | 6.46 | 6.36 | 37.79M |
| August 28, 2025 | 6.36 | 6.46 | 6.46 | 6.47 | 6.17 | 71.81M |
| August 27, 2025 | 6.61 | 6.37 | 6.37 | 6.64 | 6.37 | 69.03M |
| August 26, 2025 | 6.65 | 6.63 | 6.63 | 6.66 | 6.54 | 62.12M |
| August 25, 2025 | 6.54 | 6.65 | 6.65 | 6.65 | 6.54 | 76.55M |
| August 22, 2025 | 6.5 | 6.53 | 6.53 | 6.55 | 6.46 | 52.8M |
| August 21, 2025 | 6.61 | 6.5 | 6.5 | 6.62 | 6.48 | 58.25M |
| August 20, 2025 | 6.56 | 6.6 | 6.6 | 6.63 | 6.51 | 51.94M |
| August 19, 2025 | 6.7 | 6.58 | 6.58 | 6.71 | 6.56 | 79.47M |
| August 18, 2025 | 6.68 | 6.72 | 6.72 | 6.76 | 6.61 | 100.63M |
| August 15, 2025 | 6.53 | 6.64 | 6.64 | 6.64 | 6.5 | 88.47M |
| August 14, 2025 | 6.53 | 6.54 | 6.54 | 6.6 | 6.45 | 85.17M |
| August 13, 2025 | 6.43 | 6.52 | 6.52 | 6.56 | 6.4 | 78.42M |
| August 12, 2025 | 6.48 | 6.43 | 6.43 | 6.53 | 6.41 | 47.15M |
| August 11, 2025 | 6.47 | 6.48 | 6.48 | 6.49 | 6.42 | 48.71M |
| August 08, 2025 | 6.4 | 6.51 | 6.51 | 6.61 | 6.36 | 79.25M |
| August 07, 2025 | 6.56 | 6.41 | 6.41 | 6.56 | 6.38 | 70.47M |
| August 06, 2025 | 6.35 | 6.55 | 6.55 | 6.55 | 6.31 | 98.28M |
| August 05, 2025 | 6.3 | 6.34 | 6.34 | 6.38 | 6.28 | 40.47M |
| August 04, 2025 | 6.18 | 6.29 | 6.29 | 6.29 | 6.15 | 36.23M |
| August 01, 2025 | 6.2 | 6.2 | 6.2 | 6.23 | 6.17 | 26.07M |
| July 31, 2025 | 6.26 | 6.2 | 6.2 | 6.29 | 6.18 | 38.28M |
| July 30, 2025 | 6.31 | 6.27 | 6.27 | 6.34 | 6.24 | 39.77M |
| July 29, 2025 | 6.35 | 6.31 | 6.31 | 6.36 | 6.26 | 42.92M |
| July 28, 2025 | 6.35 | 6.35 | 6.35 | 6.38 | 6.32 | 38.36M |
| July 25, 2025 | 6.49 | 6.38 | 6.38 | 6.51 | 6.37 | 62.81M |
| July 24, 2025 | 6.46 | 6.48 | 6.48 | 6.53 | 6.43 | 76.69M |
| July 23, 2025 | 6.82 | 6.5 | 6.5 | 6.84 | 6.49 | 160.48M |
| July 22, 2025 | 6.64 | 6.95 | 6.95 | 7.19 | 6.46 | 228.12M |
| July 21, 2025 | 6.3 | 6.54 | 6.54 | 6.57 | 6.29 | 122.95M |
| July 18, 2025 | 6.28 | 6.28 | 6.28 | 6.29 | 6.24 | 34.66M |
| July 17, 2025 | 6.28 | 6.28 | 6.28 | 6.3 | 6.25 | 38.49M |
| July 16, 2025 | 6.26 | 6.31 | 6.31 | 6.32 | 6.22 | 54.24M |
| July 15, 2025 | 6.25 | 6.28 | 6.28 | 6.3 | 6.22 | 50.5M |
| July 14, 2025 | 6.3 | 6.26 | 6.26 | 6.32 | 6.24 | 65.56M |
| July 11, 2025 | 6.21 | 6.23 | 6.23 | 6.26 | 6.18 | 56.15M |
| July 10, 2025 | 6.21 | 6.21 | 6.21 | 6.24 | 6.17 | 67.84M |
| July 09, 2025 | 6.29 | 6.24 | 6.24 | 6.34 | 6.22 | 85.97M |
| July 08, 2025 | 6.28 | 6.31 | 6.31 | 6.33 | 6.24 | 87.63M |
| July 07, 2025 | 6.35 | 6.28 | 6.28 | 6.41 | 6.26 | 103.35M |