6.63
-0.07(-1.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 6.72 | 6.63 | 6.63 | 6.72 | 6.62 | 19.63M |
| September 29, 2025 | 6.63 | 6.7 | 6.7 | 6.77 | 6.5 | 26.91M |
| September 26, 2025 | 6.63 | 6.64 | 6.64 | 6.76 | 6.56 | 25.44M |
| September 25, 2025 | 6.74 | 6.67 | 6.67 | 6.81 | 6.62 | 26.38M |
| September 24, 2025 | 6.72 | 6.78 | 6.78 | 6.8 | 6.62 | 30.41M |
| September 23, 2025 | 6.78 | 6.76 | 6.76 | 6.85 | 6.62 | 35.18M |
| September 22, 2025 | 7.03 | 6.81 | 6.81 | 7.03 | 6.76 | 25.3M |
| September 19, 2025 | 7.03 | 6.79 | 6.79 | 7.05 | 6.76 | 48.78M |
| September 18, 2025 | 7.18 | 7.06 | 7.06 | 7.33 | 6.96 | 70.79M |
| September 17, 2025 | 7.13 | 7.16 | 7.16 | 7.22 | 7.12 | 55.26M |
| September 16, 2025 | 6.88 | 7.2 | 7.2 | 7.42 | 6.88 | 97.75M |
| September 15, 2025 | 6.88 | 6.86 | 6.86 | 6.96 | 6.83 | 23.22M |
| September 12, 2025 | 6.93 | 6.89 | 6.89 | 7.02 | 6.86 | 30.71M |
| September 11, 2025 | 6.82 | 6.94 | 6.94 | 6.94 | 6.68 | 34.51M |
| September 10, 2025 | 6.95 | 6.85 | 6.85 | 6.99 | 6.81 | 27.02M |
| September 09, 2025 | 6.92 | 7.02 | 6.97 | 7.03 | 6.88 | 36.5M |
| September 08, 2025 | 6.82 | 6.98 | 6.98 | 6.98 | 6.81 | 35.83M |
| September 05, 2025 | 6.72 | 6.85 | 6.85 | 6.85 | 6.64 | 31.21M |
| September 04, 2025 | 6.83 | 6.71 | 6.71 | 6.9 | 6.6 | 40.33M |
| September 03, 2025 | 7.15 | 6.87 | 6.87 | 7.18 | 6.85 | 63.47M |
| September 02, 2025 | 6.88 | 7.08 | 7.08 | 7.09 | 6.68 | 64.8M |
| September 01, 2025 | 6.93 | 6.84 | 6.84 | 6.95 | 6.77 | 27.02M |
| August 29, 2025 | 6.86 | 6.9 | 6.9 | 6.95 | 6.75 | 37.97M |
| August 28, 2025 | 6.81 | 6.9 | 6.9 | 6.9 | 6.61 | 47.46M |
| August 27, 2025 | 7.1 | 6.81 | 6.81 | 7.11 | 6.81 | 53.23M |
| August 26, 2025 | 7.09 | 7.09 | 7.09 | 7.18 | 7 | 54.98M |
| August 25, 2025 | 7.26 | 7.13 | 7.13 | 7.26 | 7.03 | 86.73M |
| August 22, 2025 | 6.87 | 7.23 | 7.23 | 7.28 | 6.81 | 123.02M |
| August 21, 2025 | 6.9 | 6.81 | 6.81 | 6.91 | 6.76 | 52.63M |
| August 20, 2025 | 7.1 | 6.93 | 6.93 | 7.1 | 6.81 | 120.51M |
| August 19, 2025 | 6.38 | 6.99 | 6.99 | 6.99 | 6.35 | 124.03M |
| August 18, 2025 | 6.34 | 6.35 | 6.35 | 6.42 | 6.33 | 23.73M |
| August 15, 2025 | 6.19 | 6.32 | 6.32 | 6.33 | 6.19 | 18.62M |
| August 14, 2025 | 6.39 | 6.2 | 6.2 | 6.4 | 6.18 | 23.56M |
| August 13, 2025 | 6.36 | 6.38 | 6.38 | 6.4 | 6.31 | 18.55M |
| August 12, 2025 | 6.39 | 6.34 | 6.34 | 6.39 | 6.28 | 12.66M |
| August 11, 2025 | 6.4 | 6.39 | 6.39 | 6.41 | 6.34 | 15.46M |
| August 08, 2025 | 6.38 | 6.39 | 6.39 | 6.41 | 6.36 | 12.9M |
| August 07, 2025 | 6.48 | 6.39 | 6.39 | 6.5 | 6.34 | 19.13M |
| August 06, 2025 | 6.38 | 6.48 | 6.48 | 6.5 | 6.37 | 20.74M |
| August 05, 2025 | 6.36 | 6.4 | 6.4 | 6.43 | 6.36 | 16.03M |
| August 04, 2025 | 6.18 | 6.35 | 6.35 | 6.36 | 6.15 | 16.16M |
| August 01, 2025 | 6.18 | 6.21 | 6.21 | 6.25 | 6.17 | 11.24M |
| July 31, 2025 | 6.25 | 6.18 | 6.18 | 6.31 | 6.14 | 17.75M |
| July 30, 2025 | 6.34 | 6.26 | 6.26 | 6.36 | 6.22 | 16.5M |
| July 29, 2025 | 6.37 | 6.37 | 6.37 | 6.39 | 6.31 | 15.54M |
| July 28, 2025 | 6.35 | 6.39 | 6.39 | 6.46 | 6.34 | 15.89M |
| July 25, 2025 | 6.36 | 6.35 | 6.35 | 6.39 | 6.3 | 17.53M |
| July 24, 2025 | 6.37 | 6.39 | 6.39 | 6.46 | 6.34 | 24.06M |
| July 23, 2025 | 6.46 | 6.37 | 6.37 | 6.64 | 6.37 | 33.38M |
| July 22, 2025 | 6.49 | 6.4 | 6.4 | 6.5 | 6.36 | 28.68M |
| July 21, 2025 | 6.41 | 6.49 | 6.49 | 6.5 | 6.38 | 32.53M |
| July 18, 2025 | 6.27 | 6.38 | 6.38 | 6.39 | 6.25 | 23.91M |
| July 17, 2025 | 6.22 | 6.28 | 6.28 | 6.3 | 6.14 | 18.48M |
| July 16, 2025 | 6.18 | 6.27 | 6.27 | 6.29 | 6.17 | 22.42M |
| July 15, 2025 | 6.16 | 6.18 | 6.18 | 6.21 | 6.11 | 17.51M |
| July 14, 2025 | 6.03 | 6.16 | 6.16 | 6.19 | 6.03 | 21.61M |
| July 11, 2025 | 6.04 | 6.05 | 6.05 | 6.09 | 6.02 | 13.66M |
| July 10, 2025 | 5.96 | 6.05 | 6.05 | 6.09 | 5.94 | 20.39M |
| July 09, 2025 | 5.96 | 5.97 | 5.97 | 6.03 | 5.96 | 15.76M |