6.53
+0.05(+0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 6.45 | 6.53 | 6.53 | 6.56 | 6.43 | 25.78M |
| September 11, 2025 | 6.42 | 6.48 | 6.48 | 6.5 | 6.36 | 19.2M |
| September 10, 2025 | 6.46 | 6.44 | 6.44 | 6.47 | 6.4 | 13.45M |
| September 09, 2025 | 6.57 | 6.45 | 6.45 | 6.57 | 6.4 | 27.97M |
| September 08, 2025 | 6.43 | 6.55 | 6.55 | 6.56 | 6.39 | 25.04M |
| September 05, 2025 | 6.39 | 6.43 | 6.43 | 6.43 | 6.29 | 21.93M |
| September 04, 2025 | 6.47 | 6.39 | 6.39 | 6.51 | 6.3 | 25.72M |
| September 03, 2025 | 6.72 | 6.44 | 6.44 | 6.75 | 6.41 | 30.56M |
| September 02, 2025 | 6.74 | 6.72 | 6.72 | 6.76 | 6.51 | 38.89M |
| September 01, 2025 | 6.79 | 6.75 | 6.75 | 6.8 | 6.69 | 27.06M |
| August 29, 2025 | 6.9 | 6.79 | 6.79 | 6.9 | 6.74 | 34.76M |
| August 28, 2025 | 6.88 | 6.9 | 6.9 | 7.08 | 6.61 | 51.69M |
| August 27, 2025 | 7.07 | 6.83 | 6.83 | 7.17 | 6.8 | 52.12M |
| August 26, 2025 | 7.1 | 7.07 | 7.07 | 7.12 | 7.02 | 29.71M |
| August 25, 2025 | 7.12 | 7.1 | 7.1 | 7.17 | 7.02 | 34.99M |
| August 22, 2025 | 7.15 | 7.07 | 7.07 | 7.15 | 6.98 | 35.16M |
| August 21, 2025 | 7.26 | 7.12 | 7.12 | 7.27 | 7.07 | 37.5M |
| August 20, 2025 | 7.3 | 7.24 | 7.24 | 7.3 | 7.17 | 33.3M |
| August 19, 2025 | 7.4 | 7.32 | 7.32 | 7.43 | 7.21 | 46.39M |
| August 18, 2025 | 7.28 | 7.41 | 7.41 | 7.43 | 7.28 | 66.31M |
| August 15, 2025 | 7.18 | 7.23 | 7.23 | 7.39 | 7.15 | 46.44M |
| August 14, 2025 | 7.43 | 7.14 | 7.14 | 7.43 | 7.12 | 72.72M |
| August 13, 2025 | 7.35 | 7.45 | 7.45 | 7.6 | 7.31 | 78.46M |
| August 12, 2025 | 7.34 | 7.3 | 7.3 | 7.43 | 7.16 | 61.02M |
| August 11, 2025 | 7.26 | 7.29 | 7.29 | 7.36 | 7.22 | 59.82M |
| August 08, 2025 | 7.25 | 7.34 | 7.34 | 7.47 | 7.2 | 81.32M |
| August 07, 2025 | 7.22 | 7.21 | 7.21 | 7.41 | 7.15 | 62.25M |
| August 06, 2025 | 7.3 | 7.29 | 7.29 | 7.45 | 7.24 | 91M |
| August 05, 2025 | 7.23 | 7.3 | 7.3 | 7.55 | 7.13 | 131.31M |
| August 04, 2025 | 6.61 | 7.18 | 7.18 | 7.36 | 6.58 | 121.04M |
| August 01, 2025 | 6.69 | 6.7 | 6.7 | 6.86 | 6.64 | 61.4M |
| July 31, 2025 | 6.82 | 6.71 | 6.71 | 6.88 | 6.69 | 86.05M |
| July 30, 2025 | 7 | 6.8 | 6.8 | 7.19 | 6.77 | 170.02M |
| July 29, 2025 | 6.27 | 6.91 | 6.91 | 6.91 | 6.24 | 161.71M |
| July 28, 2025 | 6.25 | 6.28 | 6.28 | 6.32 | 6.22 | 21.19M |
| July 25, 2025 | 6.31 | 6.26 | 6.26 | 6.33 | 6.22 | 19.22M |
| July 24, 2025 | 6.24 | 6.3 | 6.3 | 6.34 | 6.23 | 23.37M |
| July 23, 2025 | 6.4 | 6.25 | 6.25 | 6.42 | 6.25 | 37.66M |
| July 22, 2025 | 6.43 | 6.43 | 6.43 | 6.46 | 6.36 | 26.72M |
| July 21, 2025 | 6.36 | 6.4 | 6.4 | 6.42 | 6.3 | 35.76M |
| July 18, 2025 | 6.39 | 6.39 | 6.34 | 6.48 | 6.34 | 27.5M |
| July 17, 2025 | 6.31 | 6.33 | 6.28 | 6.36 | 6.26 | 18.52M |
| July 16, 2025 | 6.34 | 6.27 | 6.22 | 6.39 | 6.25 | 21.09M |
| July 15, 2025 | 6.38 | 6.34 | 6.29 | 6.45 | 6.31 | 27.31M |
| July 14, 2025 | 6.26 | 6.44 | 6.44 | 6.48 | 6.23 | 43.68M |
| July 11, 2025 | 6.36 | 6.3 | 6.3 | 6.37 | 6.25 | 26.15M |
| July 10, 2025 | 6.29 | 6.35 | 6.35 | 6.48 | 6.2 | 50.05M |
| July 09, 2025 | 6.16 | 6.27 | 6.27 | 6.5 | 6.14 | 62.94M |
| July 08, 2025 | 6.12 | 6.16 | 6.16 | 6.17 | 6.08 | 17.76M |
| July 07, 2025 | 6.19 | 6.11 | 6.11 | 6.19 | 6.09 | 18.14M |
| July 04, 2025 | 6.22 | 6.19 | 6.19 | 6.31 | 6.12 | 32.72M |
| July 03, 2025 | 6.15 | 6.19 | 6.19 | 6.24 | 6.13 | 18.64M |
| July 02, 2025 | 6.2 | 6.18 | 6.18 | 6.26 | 6.15 | 21.57M |
| July 01, 2025 | 6.26 | 6.22 | 6.22 | 6.33 | 6.15 | 25.69M |
| June 30, 2025 | 6.19 | 6.27 | 6.27 | 6.28 | 6.19 | 23.04M |
| June 27, 2025 | 6.19 | 6.19 | 6.19 | 6.24 | 6.15 | 25.99M |
| June 26, 2025 | 6.11 | 6.23 | 6.23 | 6.36 | 6.09 | 51.16M |
| June 25, 2025 | 6.06 | 6.12 | 6.12 | 6.15 | 6.03 | 28.07M |
| June 24, 2025 | 5.99 | 6.06 | 6.06 | 6.12 | 5.95 | 24.83M |
| June 23, 2025 | 5.75 | 6.02 | 6.02 | 6.07 | 5.72 | 32.37M |