6.40
-0.19(-2.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.5 | 6.4 | 6.4 | 6.6 | 6.38 | 24.42M |
| September 25, 2025 | 6.71 | 6.59 | 6.56 | 6.71 | 6.58 | 17.2M |
| September 24, 2025 | 6.69 | 6.71 | 6.68 | 6.72 | 6.55 | 25.81M |
| September 23, 2025 | 6.64 | 6.77 | 6.74 | 6.89 | 6.38 | 44.86M |
| September 22, 2025 | 6.8 | 6.63 | 6.6 | 6.82 | 6.56 | 30.9M |
| September 19, 2025 | 6.75 | 6.76 | 6.76 | 6.89 | 6.66 | 51.44M |
| September 18, 2025 | 6.64 | 6.68 | 6.68 | 6.93 | 6.58 | 55.44M |
| September 17, 2025 | 6.56 | 6.6 | 6.6 | 6.68 | 6.51 | 26.06M |
| September 16, 2025 | 6.36 | 6.53 | 6.53 | 6.53 | 6.36 | 27.7M |
| September 15, 2025 | 6.42 | 6.36 | 6.36 | 6.45 | 6.34 | 21.07M |
| September 12, 2025 | 6.54 | 6.41 | 6.41 | 6.55 | 6.41 | 18.64M |
| September 11, 2025 | 6.49 | 6.53 | 6.53 | 6.54 | 6.35 | 22.29M |
| September 10, 2025 | 6.49 | 6.51 | 6.51 | 6.62 | 6.48 | 24.07M |
| September 09, 2025 | 6.43 | 6.57 | 6.57 | 6.64 | 6.38 | 36.78M |
| September 08, 2025 | 6.43 | 6.46 | 6.46 | 6.5 | 6.38 | 17.98M |
| September 05, 2025 | 6.36 | 6.44 | 6.44 | 6.44 | 6.28 | 17.81M |
| September 04, 2025 | 6.4 | 6.32 | 6.32 | 6.55 | 6.25 | 24.61M |
| September 03, 2025 | 6.42 | 6.38 | 6.38 | 6.53 | 6.31 | 21.31M |
| September 02, 2025 | 6.43 | 6.43 | 6.43 | 6.5 | 6.27 | 22.61M |
| September 01, 2025 | 6.4 | 6.46 | 6.46 | 6.53 | 6.36 | 21.21M |
| August 29, 2025 | 6.54 | 6.39 | 6.39 | 6.54 | 6.38 | 25.11M |
| August 28, 2025 | 6.5 | 6.57 | 6.57 | 6.58 | 6.23 | 40.11M |
| August 27, 2025 | 6.69 | 6.43 | 6.43 | 6.71 | 6.43 | 30.91M |
| August 26, 2025 | 6.65 | 6.7 | 6.7 | 6.73 | 6.57 | 24.71M |
| August 25, 2025 | 6.7 | 6.67 | 6.67 | 6.73 | 6.61 | 33.06M |
| August 22, 2025 | 6.73 | 6.71 | 6.71 | 6.75 | 6.62 | 31.86M |
| August 21, 2025 | 6.95 | 6.71 | 6.71 | 6.96 | 6.68 | 42.94M |
| August 20, 2025 | 6.8 | 6.95 | 6.95 | 6.95 | 6.78 | 38.59M |
| August 19, 2025 | 7.2 | 6.92 | 6.92 | 7.21 | 6.9 | 77.4M |
| August 18, 2025 | 6.96 | 7.2 | 7.2 | 7.22 | 6.88 | 104.54M |
| August 15, 2025 | 6.62 | 6.82 | 6.82 | 6.93 | 6.6 | 76.73M |
| August 14, 2025 | 6.98 | 6.73 | 6.73 | 6.98 | 6.6 | 100.24M |
| August 13, 2025 | 6.85 | 7.04 | 7.04 | 7.49 | 6.81 | 174.27M |
| August 12, 2025 | 6.26 | 6.81 | 6.81 | 6.81 | 6.24 | 60.7M |
| August 11, 2025 | 6.18 | 6.19 | 6.19 | 6.26 | 6.17 | 13.92M |
| August 08, 2025 | 6.09 | 6.18 | 6.18 | 6.25 | 6.08 | 17.77M |
| August 07, 2025 | 6.16 | 6.11 | 6.11 | 6.22 | 6.07 | 14.63M |
| August 06, 2025 | 6.15 | 6.14 | 6.14 | 6.2 | 6.12 | 17.28M |
| August 05, 2025 | 5.96 | 6.16 | 6.16 | 6.17 | 5.96 | 26.08M |
| August 04, 2025 | 5.91 | 5.98 | 5.98 | 5.98 | 5.87 | 9.37M |
| August 01, 2025 | 5.87 | 5.95 | 5.95 | 6.02 | 5.86 | 15.01M |
| July 31, 2025 | 5.99 | 5.87 | 5.87 | 6.02 | 5.84 | 16.09M |
| July 30, 2025 | 5.9 | 6 | 6 | 6.09 | 5.88 | 22.72M |
| July 29, 2025 | 5.88 | 5.9 | 5.9 | 5.94 | 5.85 | 14.99M |
| July 28, 2025 | 5.86 | 5.88 | 5.88 | 5.89 | 5.84 | 8.17M |
| July 25, 2025 | 5.89 | 5.86 | 5.86 | 5.89 | 5.85 | 7.79M |
| July 24, 2025 | 5.83 | 5.88 | 5.88 | 5.95 | 5.83 | 11.06M |
| July 23, 2025 | 5.94 | 5.85 | 5.85 | 5.94 | 5.83 | 14.28M |
| July 22, 2025 | 5.88 | 5.94 | 5.94 | 6.05 | 5.84 | 25.87M |
| July 21, 2025 | 5.81 | 5.88 | 5.88 | 5.89 | 5.8 | 12.47M |
| July 18, 2025 | 5.88 | 5.82 | 5.82 | 5.9 | 5.78 | 20.2M |
| July 17, 2025 | 5.9 | 5.88 | 5.88 | 5.93 | 5.85 | 12.43M |
| July 16, 2025 | 5.84 | 5.9 | 5.9 | 5.94 | 5.83 | 12.36M |
| July 15, 2025 | 5.87 | 5.85 | 5.85 | 5.89 | 5.79 | 9.64M |
| July 14, 2025 | 5.85 | 5.87 | 5.87 | 5.9 | 5.83 | 9.05M |
| July 11, 2025 | 5.85 | 5.87 | 5.87 | 5.91 | 5.79 | 13.56M |
| July 10, 2025 | 5.8 | 5.87 | 5.87 | 5.92 | 5.78 | 14.12M |
| July 09, 2025 | 5.83 | 5.82 | 5.82 | 5.96 | 5.81 | 14.13M |
| July 08, 2025 | 5.8 | 5.85 | 5.85 | 5.89 | 5.75 | 22.73M |
| July 07, 2025 | 5.72 | 5.84 | 5.84 | 6.06 | 5.66 | 29.17M |