6.72
+0.61(+9.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.1 | 6.72 | 6.72 | 6.72 | 6 | 136.99M |
| September 25, 2025 | 6.04 | 6.11 | 6.11 | 6.29 | 5.99 | 36.63M |
| September 24, 2025 | 5.96 | 6.04 | 6.04 | 6.05 | 5.93 | 20.36M |
| September 23, 2025 | 6.14 | 6 | 6 | 6.14 | 5.91 | 32.68M |
| September 22, 2025 | 6.28 | 6.17 | 6.17 | 6.28 | 6.12 | 24.94M |
| September 19, 2025 | 6.18 | 6.25 | 6.25 | 6.25 | 6.12 | 34.16M |
| September 18, 2025 | 6.42 | 6.19 | 6.19 | 6.45 | 6.15 | 66.68M |
| September 17, 2025 | 6.53 | 6.42 | 6.42 | 6.56 | 6.4 | 60.08M |
| September 16, 2025 | 6.42 | 6.59 | 6.59 | 6.8 | 6.4 | 103.1M |
| September 15, 2025 | 6.22 | 6.28 | 6.28 | 6.31 | 6.18 | 28.76M |
| September 12, 2025 | 6.28 | 6.23 | 6.23 | 6.35 | 6.22 | 30.16M |
| September 11, 2025 | 6.26 | 6.29 | 6.29 | 6.3 | 6.14 | 31.36M |
| September 10, 2025 | 6.2 | 6.28 | 6.28 | 6.35 | 6.15 | 27.34M |
| September 09, 2025 | 6.35 | 6.21 | 6.21 | 6.35 | 6.18 | 27.47M |
| September 08, 2025 | 6.26 | 6.32 | 6.32 | 6.34 | 6.24 | 30.15M |
| September 05, 2025 | 6.17 | 6.37 | 6.37 | 6.4 | 6.06 | 44.98M |
| September 04, 2025 | 6.2 | 6.16 | 6.16 | 6.28 | 6.07 | 37.68M |
| September 03, 2025 | 6.33 | 6.17 | 6.17 | 6.49 | 6.12 | 44.04M |
| September 02, 2025 | 6.51 | 6.32 | 6.32 | 6.52 | 6.27 | 41.27M |
| September 01, 2025 | 6.42 | 6.53 | 6.53 | 6.55 | 6.42 | 39.45M |
| August 29, 2025 | 6.56 | 6.41 | 6.41 | 6.57 | 6.4 | 34.98M |
| August 28, 2025 | 6.65 | 6.53 | 6.53 | 6.73 | 6.29 | 59.58M |
| August 27, 2025 | 6.91 | 6.61 | 6.61 | 6.96 | 6.6 | 46.2M |
| August 26, 2025 | 6.78 | 6.89 | 6.89 | 6.94 | 6.73 | 46.25M |
| August 25, 2025 | 6.85 | 6.82 | 6.82 | 6.91 | 6.78 | 44.44M |
| August 22, 2025 | 6.81 | 6.82 | 6.82 | 6.84 | 6.76 | 33.01M |
| August 21, 2025 | 6.86 | 6.82 | 6.82 | 6.92 | 6.76 | 37.32M |
| August 20, 2025 | 6.79 | 6.86 | 6.86 | 6.89 | 6.75 | 45.02M |
| August 19, 2025 | 6.7 | 6.87 | 6.87 | 6.92 | 6.63 | 66.95M |
| August 18, 2025 | 6.47 | 6.7 | 6.7 | 6.74 | 6.47 | 59.77M |
| August 15, 2025 | 6.44 | 6.48 | 6.48 | 6.48 | 6.4 | 28.63M |
| August 14, 2025 | 6.62 | 6.45 | 6.45 | 6.63 | 6.4 | 43.11M |
| August 13, 2025 | 6.64 | 6.61 | 6.61 | 6.73 | 6.6 | 38.87M |
| August 12, 2025 | 6.67 | 6.63 | 6.63 | 6.68 | 6.6 | 23.39M |
| August 11, 2025 | 6.53 | 6.68 | 6.68 | 6.68 | 6.52 | 38.23M |
| August 08, 2025 | 6.62 | 6.53 | 6.53 | 6.66 | 6.5 | 39.75M |
| August 07, 2025 | 6.69 | 6.65 | 6.65 | 6.78 | 6.64 | 46.77M |
| August 06, 2025 | 6.68 | 6.71 | 6.71 | 6.73 | 6.64 | 33.99M |
| August 05, 2025 | 6.7 | 6.71 | 6.71 | 6.73 | 6.62 | 41.22M |
| August 04, 2025 | 6.65 | 6.7 | 6.7 | 6.72 | 6.59 | 44.58M |
| August 01, 2025 | 6.74 | 6.76 | 6.76 | 6.79 | 6.58 | 88.68M |
| July 31, 2025 | 6.63 | 6.83 | 6.83 | 7.1 | 6.6 | 134.34M |
| July 30, 2025 | 6.5 | 6.68 | 6.68 | 6.73 | 6.49 | 75.86M |
| July 29, 2025 | 6.56 | 6.52 | 6.52 | 6.57 | 6.43 | 29.27M |
| July 28, 2025 | 6.5 | 6.58 | 6.58 | 6.61 | 6.45 | 43.66M |
| July 25, 2025 | 6.5 | 6.52 | 6.52 | 6.52 | 6.4 | 52.94M |
| July 24, 2025 | 6.26 | 6.42 | 6.42 | 6.55 | 6.26 | 54.73M |
| July 23, 2025 | 6.33 | 6.26 | 6.26 | 6.35 | 6.26 | 30M |
| July 22, 2025 | 6.41 | 6.35 | 6.35 | 6.41 | 6.32 | 26.81M |
| July 21, 2025 | 6.41 | 6.42 | 6.42 | 6.46 | 6.37 | 23.02M |
| July 18, 2025 | 6.46 | 6.41 | 6.41 | 6.51 | 6.39 | 27.31M |
| July 17, 2025 | 6.33 | 6.45 | 6.45 | 6.46 | 6.32 | 33.46M |
| July 16, 2025 | 6.3 | 6.39 | 6.39 | 6.69 | 6.29 | 44.72M |
| July 15, 2025 | 6.37 | 6.29 | 6.29 | 6.38 | 6.18 | 37.86M |
| July 14, 2025 | 6.5 | 6.4 | 6.4 | 6.51 | 6.36 | 36.47M |
| July 11, 2025 | 6.47 | 6.52 | 6.52 | 6.53 | 6.4 | 42.46M |
| July 10, 2025 | 6.48 | 6.47 | 6.47 | 6.54 | 6.44 | 34.93M |
| July 09, 2025 | 6.42 | 6.48 | 6.48 | 6.55 | 6.37 | 44.52M |
| July 08, 2025 | 6.34 | 6.42 | 6.42 | 6.47 | 6.31 | 23.82M |
| July 07, 2025 | 6.23 | 6.36 | 6.36 | 6.38 | 6.21 | 22.49M |