6.22
+0.06(+0.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 6.21 | 6.22 | 6.22 | 6.22 | 6.17 | 5.1M |
| October 17, 2025 | 6.26 | 6.16 | 6.16 | 6.27 | 6.15 | 7.2M |
| October 16, 2025 | 6.28 | 6.24 | 6.24 | 6.3 | 6.2 | 9.36M |
| October 15, 2025 | 6.26 | 6.28 | 6.28 | 6.32 | 6.23 | 10.47M |
| October 14, 2025 | 6.35 | 6.32 | 6.25 | 6.4 | 6.3 | 7.6M |
| October 13, 2025 | 6.3 | 6.34 | 6.27 | 6.36 | 6.13 | 8.38M |
| October 10, 2025 | 6.4 | 6.4 | 6.33 | 6.45 | 6.38 | 9.28M |
| October 09, 2025 | 6.35 | 6.41 | 6.34 | 6.41 | 6.32 | 6.77M |
| September 30, 2025 | 6.41 | 6.35 | 6.35 | 6.43 | 6.34 | 6.23M |
| September 29, 2025 | 6.34 | 6.39 | 6.39 | 6.41 | 6.22 | 7.47M |
| September 26, 2025 | 6.36 | 6.36 | 6.36 | 6.42 | 6.3 | 7.45M |
| September 25, 2025 | 6.5 | 6.4 | 6.4 | 6.53 | 6.39 | 10.77M |
| September 24, 2025 | 6.48 | 6.52 | 6.52 | 6.52 | 6.45 | 8.07M |
| September 23, 2025 | 6.65 | 6.46 | 6.46 | 6.67 | 6.38 | 13.87M |
| September 22, 2025 | 6.73 | 6.67 | 6.67 | 6.76 | 6.64 | 6.75M |
| September 19, 2025 | 6.93 | 6.76 | 6.76 | 6.93 | 6.7 | 9.32M |
| September 18, 2025 | 6.93 | 6.81 | 6.81 | 6.96 | 6.77 | 12.49M |
| September 17, 2025 | 6.93 | 6.95 | 6.95 | 7.03 | 6.9 | 9.11M |
| September 16, 2025 | 6.86 | 6.94 | 6.94 | 6.95 | 6.84 | 8.88M |
| September 15, 2025 | 6.89 | 6.86 | 6.86 | 6.9 | 6.84 | 7.89M |
| September 12, 2025 | 6.93 | 6.89 | 6.89 | 6.95 | 6.87 | 7.85M |
| September 11, 2025 | 6.93 | 6.95 | 6.95 | 6.96 | 6.83 | 11.09M |
| September 10, 2025 | 6.93 | 6.93 | 6.93 | 6.96 | 6.88 | 7.02M |
| September 09, 2025 | 6.94 | 6.9 | 6.9 | 6.98 | 6.85 | 8.72M |
| September 08, 2025 | 6.91 | 6.93 | 6.93 | 6.93 | 6.86 | 8.21M |
| September 05, 2025 | 6.86 | 6.9 | 6.9 | 6.9 | 6.79 | 7.48M |
| September 04, 2025 | 6.8 | 6.84 | 6.84 | 6.91 | 6.76 | 12.01M |
| September 03, 2025 | 7.05 | 6.8 | 6.8 | 7.05 | 6.77 | 13.5M |
| September 02, 2025 | 7.14 | 7.03 | 7.03 | 7.14 | 6.93 | 15.35M |
| September 01, 2025 | 7.15 | 7.15 | 7.15 | 7.19 | 7.1 | 11.65M |
| August 29, 2025 | 7.2 | 7.1 | 7.1 | 7.25 | 7.07 | 11.8M |
| August 28, 2025 | 7.22 | 7.2 | 7.2 | 7.33 | 7 | 17.75M |
| August 27, 2025 | 7.45 | 7.2 | 7.2 | 7.48 | 7.18 | 16.94M |
| August 26, 2025 | 7.3 | 7.44 | 7.44 | 7.46 | 7.25 | 19.69M |
| August 25, 2025 | 7.35 | 7.3 | 7.3 | 7.36 | 7.23 | 13.96M |
| August 22, 2025 | 7.36 | 7.32 | 7.32 | 7.38 | 7.27 | 13.77M |
| August 21, 2025 | 7.36 | 7.37 | 7.37 | 7.41 | 7.31 | 15.37M |
| August 20, 2025 | 7.28 | 7.33 | 7.33 | 7.33 | 7.25 | 13.77M |
| August 19, 2025 | 7.17 | 7.27 | 7.27 | 7.35 | 7.15 | 19.28M |
| August 18, 2025 | 7.14 | 7.17 | 7.17 | 7.2 | 7.11 | 13.66M |
| August 15, 2025 | 7.05 | 7.12 | 7.12 | 7.13 | 7.04 | 8.2M |
| August 14, 2025 | 7.19 | 7.06 | 7.06 | 7.19 | 7.05 | 9.15M |
| August 13, 2025 | 7.24 | 7.17 | 7.17 | 7.24 | 7.15 | 8.36M |
| August 12, 2025 | 7.2 | 7.18 | 7.18 | 7.2 | 7.13 | 9.26M |
| August 11, 2025 | 7.07 | 7.17 | 7.17 | 7.25 | 7.06 | 15.62M |
| August 08, 2025 | 7.09 | 7.07 | 7.07 | 7.09 | 7.02 | 6.51M |
| August 07, 2025 | 7.13 | 7.08 | 7.08 | 7.13 | 7.07 | 5.72M |
| August 06, 2025 | 7.07 | 7.11 | 7.11 | 7.11 | 7.06 | 8.68M |
| August 05, 2025 | 7.05 | 7.08 | 7.08 | 7.1 | 7.04 | 7.49M |
| August 04, 2025 | 6.95 | 7.04 | 7.04 | 7.05 | 6.93 | 5.5M |
| August 01, 2025 | 6.97 | 7 | 7 | 7.02 | 6.95 | 5.87M |
| July 31, 2025 | 7 | 6.95 | 6.95 | 7.05 | 6.94 | 8.33M |
| July 30, 2025 | 7.04 | 7.03 | 7.03 | 7.07 | 6.99 | 8.7M |
| July 29, 2025 | 7.12 | 7.04 | 7.04 | 7.13 | 7 | 10.33M |
| July 28, 2025 | 7.15 | 7.1 | 7.1 | 7.15 | 7.08 | 8.31M |
| July 25, 2025 | 7.09 | 7.12 | 7.12 | 7.14 | 7.07 | 12.28M |
| July 24, 2025 | 7.03 | 7.08 | 7.08 | 7.08 | 7.02 | 9.21M |
| July 23, 2025 | 7.09 | 7.03 | 7.03 | 7.12 | 7.02 | 11.21M |
| July 22, 2025 | 7.16 | 7.07 | 7.07 | 7.16 | 7.05 | 11.18M |
| July 21, 2025 | 7.07 | 7.12 | 7.12 | 7.13 | 7.04 | 13.74M |