6.92
+0.35(+5.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.54 | 6.92 | 6.92 | 6.99 | 6.53 | 102.01M |
| September 25, 2025 | 6.6 | 6.57 | 6.57 | 6.66 | 6.52 | 40.34M |
| September 24, 2025 | 6.47 | 6.6 | 6.6 | 6.7 | 6.38 | 59.31M |
| September 23, 2025 | 6.68 | 6.47 | 6.47 | 6.71 | 6.37 | 70.77M |
| September 22, 2025 | 6.65 | 6.72 | 6.72 | 6.87 | 6.65 | 70.19M |
| September 19, 2025 | 6.18 | 6.8 | 6.8 | 6.94 | 6.18 | 108.27M |
| September 18, 2025 | 6.42 | 6.58 | 6.58 | 6.86 | 6.32 | 124.62M |
| September 17, 2025 | 6.29 | 6.41 | 6.41 | 6.43 | 6.24 | 46.67M |
| September 16, 2025 | 6.25 | 6.29 | 6.29 | 6.31 | 6.19 | 30.95M |
| September 15, 2025 | 6.19 | 6.23 | 6.23 | 6.32 | 6.12 | 38.57M |
| September 12, 2025 | 6.18 | 6.2 | 6.2 | 6.24 | 6.14 | 26.94M |
| September 11, 2025 | 6.13 | 6.19 | 6.19 | 6.2 | 6.09 | 26.93M |
| September 10, 2025 | 6.23 | 6.16 | 6.16 | 6.24 | 6.11 | 28.55M |
| September 09, 2025 | 6.17 | 6.23 | 6.23 | 6.3 | 6.13 | 46.66M |
| September 08, 2025 | 6.19 | 6.17 | 6.17 | 6.19 | 6.1 | 23.2M |
| September 05, 2025 | 6.12 | 6.18 | 6.18 | 6.2 | 6.05 | 27.38M |
| September 04, 2025 | 6.07 | 6.08 | 6.08 | 6.16 | 5.99 | 29.47M |
| September 03, 2025 | 6.2 | 6.06 | 6.06 | 6.22 | 6.05 | 27.65M |
| September 02, 2025 | 6.32 | 6.19 | 6.19 | 6.33 | 6.15 | 39.07M |
| September 01, 2025 | 6.41 | 6.32 | 6.32 | 6.43 | 6.29 | 37M |
| August 29, 2025 | 6.33 | 6.38 | 6.38 | 6.45 | 6.32 | 40.95M |
| August 28, 2025 | 6.27 | 6.33 | 6.33 | 6.33 | 6.12 | 47.97M |
| August 27, 2025 | 6.47 | 6.26 | 6.26 | 6.48 | 6.25 | 62.68M |
| August 26, 2025 | 6.47 | 6.48 | 6.48 | 6.54 | 6.41 | 40.88M |
| August 25, 2025 | 6.51 | 6.48 | 6.48 | 6.54 | 6.43 | 57.42M |
| August 22, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.45 | 41.66M |
| August 21, 2025 | 6.63 | 6.54 | 6.54 | 6.64 | 6.51 | 45.8M |
| August 20, 2025 | 6.47 | 6.61 | 6.61 | 6.61 | 6.42 | 62.79M |
| August 19, 2025 | 6.65 | 6.48 | 6.48 | 6.65 | 6.47 | 53.82M |
| August 18, 2025 | 6.44 | 6.53 | 6.53 | 6.57 | 6.4 | 82.84M |
| August 15, 2025 | 6.27 | 6.3 | 6.3 | 6.34 | 6.25 | 41.14M |
| August 14, 2025 | 6.49 | 6.29 | 6.29 | 6.51 | 6.28 | 69.83M |
| August 13, 2025 | 6.38 | 6.46 | 6.46 | 6.57 | 6.36 | 69.63M |
| August 12, 2025 | 6.45 | 6.37 | 6.37 | 6.47 | 6.35 | 48.03M |
| August 11, 2025 | 6.51 | 6.42 | 6.42 | 6.51 | 6.37 | 71.39M |
| August 08, 2025 | 6.22 | 6.47 | 6.47 | 6.49 | 6.17 | 107.69M |
| August 07, 2025 | 6.24 | 6.22 | 6.22 | 6.32 | 6.21 | 63.89M |
| August 06, 2025 | 6.25 | 6.21 | 6.21 | 6.27 | 6.17 | 51.49M |
| August 05, 2025 | 6.15 | 6.22 | 6.22 | 6.28 | 6.12 | 64.36M |
| August 04, 2025 | 6.14 | 6.14 | 6.14 | 6.17 | 6.1 | 38.7M |
| August 01, 2025 | 6.11 | 6.14 | 6.14 | 6.19 | 6.08 | 40.03M |
| July 31, 2025 | 6.21 | 6.09 | 6.09 | 6.25 | 6.08 | 58.8M |
| July 30, 2025 | 6.24 | 6.18 | 6.18 | 6.35 | 6.14 | 87.77M |
| July 29, 2025 | 6.19 | 6.3 | 6.3 | 6.35 | 6.16 | 112.83M |
| July 28, 2025 | 6.15 | 6.18 | 6.18 | 6.25 | 6.11 | 86.75M |
| July 25, 2025 | 6.52 | 6.17 | 6.17 | 6.53 | 6.13 | 152.83M |
| July 24, 2025 | 6.4 | 6.42 | 6.42 | 6.53 | 6.2 | 248.86M |
| July 23, 2025 | 7.56 | 6.81 | 6.81 | 7.61 | 6.65 | 409.07M |
| July 22, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.66 | 98.66M |
| July 21, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.2 | 72.73M |
| July 18, 2025 | 5.63 | 5.72 | 5.72 | 5.8 | 5.61 | 43.83M |
| July 17, 2025 | 5.59 | 5.6 | 5.6 | 5.62 | 5.53 | 21.95M |
| July 16, 2025 | 5.7 | 5.6 | 5.6 | 5.72 | 5.58 | 31.66M |
| July 15, 2025 | 5.65 | 5.72 | 5.72 | 5.78 | 5.6 | 45.48M |
| July 14, 2025 | 5.63 | 5.63 | 5.63 | 5.66 | 5.6 | 19.34M |
| July 11, 2025 | 5.62 | 5.63 | 5.63 | 5.64 | 5.57 | 19.09M |
| July 10, 2025 | 5.59 | 5.62 | 5.62 | 5.62 | 5.55 | 24.44M |
| July 09, 2025 | 5.65 | 5.61 | 5.61 | 5.68 | 5.58 | 26.87M |
| July 08, 2025 | 5.69 | 5.64 | 5.64 | 5.69 | 5.62 | 26.56M |
| July 07, 2025 | 5.7 | 5.68 | 5.68 | 5.73 | 5.66 | 23.94M |