6.16
+0.05(+0.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 6.11 | 6.16 | 6.16 | 6.2 | 6.01 | 9.16M |
| September 26, 2025 | 6.09 | 6.11 | 6.11 | 6.2 | 6.05 | 8.17M |
| September 25, 2025 | 6.2 | 6.09 | 6.09 | 6.21 | 6.09 | 7.95M |
| September 24, 2025 | 6.15 | 6.21 | 6.21 | 6.21 | 6.1 | 7.94M |
| September 23, 2025 | 6.18 | 6.16 | 6.16 | 6.23 | 6.01 | 10.25M |
| September 22, 2025 | 6.23 | 6.2 | 6.2 | 6.26 | 6.15 | 7.69M |
| September 19, 2025 | 6.3 | 6.25 | 6.25 | 6.32 | 6.22 | 8.2M |
| September 18, 2025 | 6.38 | 6.25 | 6.25 | 6.39 | 6.23 | 12.34M |
| September 17, 2025 | 6.39 | 6.38 | 6.38 | 6.42 | 6.36 | 7.89M |
| September 16, 2025 | 6.34 | 6.4 | 6.4 | 6.4 | 6.29 | 10.77M |
| September 15, 2025 | 6.39 | 6.33 | 6.33 | 6.4 | 6.3 | 8.16M |
| September 12, 2025 | 6.49 | 6.4 | 6.4 | 6.49 | 6.38 | 10.04M |
| September 11, 2025 | 6.4 | 6.47 | 6.47 | 6.48 | 6.33 | 10.64M |
| September 10, 2025 | 6.42 | 6.4 | 6.4 | 6.43 | 6.36 | 6.23M |
| September 09, 2025 | 6.45 | 6.41 | 6.41 | 6.51 | 6.39 | 8.47M |
| September 08, 2025 | 6.43 | 6.44 | 6.44 | 6.44 | 6.34 | 9.5M |
| September 05, 2025 | 6.27 | 6.4 | 6.4 | 6.4 | 6.24 | 9.41M |
| September 04, 2025 | 6.2 | 6.25 | 6.25 | 6.32 | 6.2 | 10.21M |
| September 03, 2025 | 6.35 | 6.2 | 6.2 | 6.39 | 6.2 | 9.7M |
| September 02, 2025 | 6.45 | 6.35 | 6.35 | 6.45 | 6.32 | 11.15M |
| September 01, 2025 | 6.34 | 6.46 | 6.46 | 6.46 | 6.32 | 11.84M |
| August 29, 2025 | 6.43 | 6.34 | 6.34 | 6.43 | 6.33 | 10.07M |
| August 28, 2025 | 6.44 | 6.43 | 6.43 | 6.5 | 6.21 | 17.28M |
| August 27, 2025 | 6.63 | 6.44 | 6.44 | 6.64 | 6.44 | 19.16M |
| August 26, 2025 | 6.62 | 6.65 | 6.65 | 6.66 | 6.59 | 18.96M |
| August 25, 2025 | 6.55 | 6.61 | 6.61 | 6.61 | 6.54 | 17.15M |
| August 22, 2025 | 6.61 | 6.56 | 6.56 | 6.61 | 6.49 | 13.51M |
| August 21, 2025 | 6.55 | 6.59 | 6.59 | 6.61 | 6.53 | 18.45M |
| August 20, 2025 | 6.5 | 6.54 | 6.54 | 6.54 | 6.47 | 11.28M |
| August 19, 2025 | 6.51 | 6.5 | 6.5 | 6.53 | 6.46 | 11.09M |
| August 18, 2025 | 6.46 | 6.51 | 6.51 | 6.53 | 6.44 | 13.04M |
| August 15, 2025 | 6.4 | 6.46 | 6.46 | 6.49 | 6.39 | 9.35M |
| August 14, 2025 | 6.52 | 6.41 | 6.41 | 6.53 | 6.39 | 13.91M |
| August 13, 2025 | 6.55 | 6.51 | 6.51 | 6.56 | 6.5 | 12.09M |
| August 12, 2025 | 6.6 | 6.55 | 6.55 | 6.63 | 6.53 | 9.89M |
| August 11, 2025 | 6.56 | 6.61 | 6.61 | 6.64 | 6.52 | 13.92M |
| August 08, 2025 | 6.51 | 6.54 | 6.54 | 6.57 | 6.5 | 8.03M |
| August 07, 2025 | 6.58 | 6.54 | 6.54 | 6.59 | 6.5 | 10.51M |
| August 06, 2025 | 6.59 | 6.58 | 6.58 | 6.6 | 6.55 | 10.39M |
| August 05, 2025 | 6.53 | 6.6 | 6.6 | 6.6 | 6.51 | 8.98M |
| August 04, 2025 | 6.46 | 6.53 | 6.53 | 6.53 | 6.39 | 8.16M |
| August 01, 2025 | 6.48 | 6.49 | 6.49 | 6.54 | 6.46 | 7.59M |
| July 31, 2025 | 6.62 | 6.5 | 6.5 | 6.63 | 6.46 | 14.7M |
| July 30, 2025 | 6.69 | 6.65 | 6.65 | 6.69 | 6.58 | 12.88M |
| July 29, 2025 | 6.64 | 6.71 | 6.71 | 6.71 | 6.57 | 15.73M |
| July 28, 2025 | 6.62 | 6.66 | 6.66 | 6.68 | 6.6 | 10.69M |
| July 25, 2025 | 6.75 | 6.63 | 6.63 | 6.75 | 6.63 | 17.37M |
| July 24, 2025 | 6.7 | 6.75 | 6.75 | 6.75 | 6.67 | 17.93M |
| July 23, 2025 | 6.96 | 6.74 | 6.74 | 6.99 | 6.71 | 36.08M |
| July 22, 2025 | 6.74 | 6.96 | 6.96 | 7.15 | 6.66 | 52.75M |
| July 21, 2025 | 6.56 | 6.7 | 6.7 | 6.7 | 6.55 | 25.02M |
| July 18, 2025 | 6.55 | 6.51 | 6.51 | 6.56 | 6.49 | 12.73M |
| July 17, 2025 | 6.51 | 6.54 | 6.54 | 6.54 | 6.45 | 14.8M |
| July 16, 2025 | 6.53 | 6.5 | 6.5 | 6.57 | 6.48 | 14.71M |
| July 15, 2025 | 6.77 | 6.52 | 6.52 | 6.78 | 6.46 | 31.07M |
| July 14, 2025 | 6.85 | 6.77 | 6.77 | 6.88 | 6.75 | 19.84M |
| July 11, 2025 | 6.8 | 6.85 | 6.85 | 6.91 | 6.73 | 23.73M |
| July 10, 2025 | 6.85 | 6.81 | 6.81 | 6.9 | 6.76 | 22.1M |
| July 09, 2025 | 7.05 | 6.92 | 6.81 | 7.08 | 6.88 | 33.17M |
| July 08, 2025 | 7.09 | 7.02 | 6.91 | 7.09 | 6.93 | 35.8M |