6.24
+0.05(+0.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.18 | 6.24 | 6.24 | 6.29 | 6.16 | 8.13M |
| September 25, 2025 | 6.23 | 6.19 | 6.19 | 6.25 | 6.18 | 8.04M |
| September 24, 2025 | 6.21 | 6.23 | 6.23 | 6.24 | 6.15 | 9.6M |
| September 23, 2025 | 6.35 | 6.22 | 6.22 | 6.36 | 6.16 | 12.15M |
| September 22, 2025 | 6.42 | 6.35 | 6.35 | 6.42 | 6.33 | 6.44M |
| September 19, 2025 | 6.57 | 6.4 | 6.4 | 6.57 | 6.38 | 5.98M |
| September 18, 2025 | 6.49 | 6.41 | 6.41 | 6.5 | 6.39 | 10.31M |
| September 17, 2025 | 6.47 | 6.48 | 6.48 | 6.52 | 6.43 | 9.74M |
| September 16, 2025 | 6.48 | 6.47 | 6.47 | 6.49 | 6.39 | 12.72M |
| September 15, 2025 | 6.51 | 6.47 | 6.47 | 6.55 | 6.47 | 10.13M |
| September 12, 2025 | 6.57 | 6.53 | 6.53 | 6.57 | 6.48 | 12.17M |
| September 11, 2025 | 6.55 | 6.56 | 6.56 | 6.58 | 6.51 | 9.2M |
| September 10, 2025 | 6.6 | 6.55 | 6.55 | 6.61 | 6.53 | 8.62M |
| September 09, 2025 | 6.63 | 6.61 | 6.61 | 6.64 | 6.58 | 8.45M |
| September 08, 2025 | 6.62 | 6.63 | 6.63 | 6.65 | 6.58 | 10.55M |
| September 05, 2025 | 6.61 | 6.61 | 6.61 | 6.62 | 6.57 | 7.34M |
| September 04, 2025 | 6.55 | 6.6 | 6.6 | 6.64 | 6.53 | 9.48M |
| September 03, 2025 | 6.64 | 6.56 | 6.56 | 6.64 | 6.55 | 8.03M |
| September 02, 2025 | 6.71 | 6.63 | 6.63 | 6.71 | 6.61 | 12.72M |
| September 01, 2025 | 6.74 | 6.71 | 6.71 | 6.75 | 6.67 | 8.65M |
| August 29, 2025 | 6.74 | 6.73 | 6.73 | 6.77 | 6.71 | 9.72M |
| August 28, 2025 | 6.78 | 6.74 | 6.74 | 6.81 | 6.63 | 17.39M |
| August 27, 2025 | 6.96 | 6.79 | 6.79 | 6.96 | 6.77 | 24.1M |
| August 26, 2025 | 6.83 | 6.96 | 6.96 | 7 | 6.8 | 27.35M |
| August 25, 2025 | 6.84 | 6.84 | 6.84 | 6.87 | 6.81 | 16.51M |
| August 22, 2025 | 6.86 | 6.83 | 6.83 | 6.87 | 6.78 | 14.15M |
| August 21, 2025 | 6.84 | 6.86 | 6.86 | 6.88 | 6.82 | 14.99M |
| August 20, 2025 | 6.79 | 6.84 | 6.84 | 6.85 | 6.76 | 11.93M |
| August 19, 2025 | 6.77 | 6.8 | 6.8 | 6.81 | 6.74 | 11.13M |
| August 18, 2025 | 6.76 | 6.75 | 6.75 | 6.79 | 6.73 | 13.05M |
| August 15, 2025 | 6.74 | 6.77 | 6.77 | 6.8 | 6.74 | 8.71M |
| August 14, 2025 | 6.83 | 6.75 | 6.75 | 6.83 | 6.73 | 10.95M |
| August 13, 2025 | 6.84 | 6.82 | 6.82 | 6.85 | 6.81 | 9.83M |
| August 12, 2025 | 6.85 | 6.83 | 6.83 | 6.86 | 6.82 | 7.02M |
| August 11, 2025 | 6.85 | 6.84 | 6.84 | 6.87 | 6.82 | 9.82M |
| August 08, 2025 | 6.81 | 6.83 | 6.83 | 6.84 | 6.77 | 7.82M |
| August 07, 2025 | 6.85 | 6.81 | 6.81 | 6.89 | 6.81 | 8.49M |
| August 06, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.82 | 8.45M |
| August 05, 2025 | 6.85 | 6.86 | 6.86 | 6.86 | 6.82 | 5.27M |
| August 04, 2025 | 6.79 | 6.84 | 6.84 | 6.85 | 6.75 | 5.57M |
| August 01, 2025 | 6.81 | 6.81 | 6.81 | 6.87 | 6.8 | 7.19M |
| July 31, 2025 | 6.98 | 6.82 | 6.82 | 6.98 | 6.81 | 14.22M |
| July 30, 2025 | 6.97 | 6.98 | 6.98 | 7.04 | 6.95 | 8.87M |
| July 29, 2025 | 7.05 | 6.96 | 6.96 | 7.05 | 6.91 | 10.21M |
| July 28, 2025 | 7.09 | 7.04 | 7.04 | 7.1 | 7.02 | 12.74M |
| July 25, 2025 | 7.15 | 7.11 | 7.11 | 7.2 | 7.1 | 13.99M |
| July 24, 2025 | 7.1 | 7.13 | 7.13 | 7.15 | 7.08 | 10.21M |
| July 23, 2025 | 7.2 | 7.1 | 7.1 | 7.22 | 7.09 | 10.95M |
| July 22, 2025 | 7.16 | 7.2 | 7.2 | 7.2 | 7.06 | 12.22M |
| July 21, 2025 | 6.95 | 7.13 | 7.13 | 7.25 | 6.95 | 22.9M |
| July 18, 2025 | 6.84 | 6.95 | 6.95 | 6.97 | 6.84 | 11.7M |
| July 17, 2025 | 6.83 | 6.84 | 6.84 | 6.87 | 6.8 | 8.89M |
| July 16, 2025 | 6.84 | 6.82 | 6.82 | 6.87 | 6.8 | 10.82M |
| July 15, 2025 | 6.95 | 6.83 | 6.83 | 7.02 | 6.82 | 18.6M |
| July 14, 2025 | 6.66 | 6.88 | 6.88 | 6.96 | 6.66 | 41.94M |
| July 11, 2025 | 7.27 | 7.25 | 7.25 | 7.28 | 7.21 | 10.12M |
| July 10, 2025 | 7.24 | 7.28 | 7.28 | 7.3 | 7.23 | 7.92M |
| July 09, 2025 | 7.24 | 7.25 | 7.25 | 7.26 | 7.21 | 7.73M |
| July 08, 2025 | 7.21 | 7.24 | 7.24 | 7.24 | 7.19 | 7.46M |
| July 07, 2025 | 7.2 | 7.21 | 7.21 | 7.23 | 7.18 | 6.51M |