6.26
-0.1(-1.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 6.36 | 6.26 | 6.26 | 6.36 | 6.2 | 8.87M |
| September 26, 2025 | 6.22 | 6.36 | 6.36 | 6.4 | 6.18 | 11.9M |
| September 25, 2025 | 6.35 | 6.23 | 6.23 | 6.4 | 6.19 | 9.41M |
| September 24, 2025 | 6.22 | 6.35 | 6.35 | 6.36 | 6.2 | 8.45M |
| September 23, 2025 | 6.43 | 6.28 | 6.28 | 6.45 | 6.16 | 9.14M |
| September 22, 2025 | 6.36 | 6.32 | 6.32 | 6.37 | 6.25 | 7.03M |
| September 19, 2025 | 6.45 | 6.36 | 6.36 | 6.49 | 6.33 | 9.17M |
| September 18, 2025 | 6.46 | 6.48 | 6.48 | 6.56 | 6.42 | 11.8M |
| September 17, 2025 | 6.5 | 6.45 | 6.45 | 6.52 | 6.43 | 5.76M |
| September 16, 2025 | 6.42 | 6.51 | 6.51 | 6.53 | 6.39 | 9.93M |
| September 15, 2025 | 6.41 | 6.39 | 6.39 | 6.47 | 6.38 | 4.95M |
| September 12, 2025 | 6.47 | 6.42 | 6.42 | 6.48 | 6.39 | 5.3M |
| September 11, 2025 | 6.44 | 6.46 | 6.46 | 6.47 | 6.35 | 6.5M |
| September 10, 2025 | 6.45 | 6.43 | 6.43 | 6.49 | 6.41 | 4.36M |
| September 09, 2025 | 6.49 | 6.44 | 6.44 | 6.5 | 6.41 | 5.24M |
| September 08, 2025 | 6.46 | 6.48 | 6.48 | 6.53 | 6.46 | 6.15M |
| September 05, 2025 | 6.45 | 6.46 | 6.46 | 6.47 | 6.33 | 7.98M |
| September 04, 2025 | 6.29 | 6.43 | 6.43 | 6.49 | 6.27 | 11.51M |
| September 03, 2025 | 6.43 | 6.3 | 6.3 | 6.45 | 6.26 | 6.7M |
| September 02, 2025 | 6.41 | 6.43 | 6.43 | 6.45 | 6.31 | 8.14M |
| September 01, 2025 | 6.4 | 6.41 | 6.41 | 6.48 | 6.39 | 7.61M |
| August 29, 2025 | 6.42 | 6.41 | 6.41 | 6.45 | 6.36 | 10.22M |
| August 28, 2025 | 6.55 | 6.48 | 6.48 | 6.63 | 6.27 | 15.17M |
| August 27, 2025 | 6.76 | 6.56 | 6.56 | 6.77 | 6.55 | 12.41M |
| August 26, 2025 | 6.62 | 6.75 | 6.75 | 6.76 | 6.55 | 14.57M |
| August 25, 2025 | 6.62 | 6.61 | 6.61 | 6.66 | 6.58 | 10.41M |
| August 22, 2025 | 6.67 | 6.63 | 6.63 | 6.71 | 6.57 | 9.85M |
| August 21, 2025 | 6.65 | 6.69 | 6.69 | 6.73 | 6.63 | 8.59M |
| August 20, 2025 | 6.55 | 6.67 | 6.67 | 6.69 | 6.53 | 11.27M |
| August 19, 2025 | 6.5 | 6.56 | 6.56 | 6.6 | 6.45 | 9.57M |
| August 18, 2025 | 6.53 | 6.51 | 6.51 | 6.62 | 6.47 | 10.95M |
| August 15, 2025 | 6.53 | 6.52 | 6.52 | 6.6 | 6.51 | 11.38M |
| August 14, 2025 | 6.64 | 6.54 | 6.54 | 6.67 | 6.53 | 8.98M |
| August 13, 2025 | 6.72 | 6.65 | 6.65 | 6.72 | 6.61 | 6.63M |
| August 12, 2025 | 6.72 | 6.7 | 6.7 | 6.73 | 6.66 | 5.94M |
| August 11, 2025 | 6.66 | 6.68 | 6.68 | 6.73 | 6.65 | 7.47M |
| August 08, 2025 | 6.65 | 6.66 | 6.66 | 6.69 | 6.59 | 7.7M |
| August 07, 2025 | 6.65 | 6.63 | 6.63 | 6.67 | 6.61 | 6.87M |
| August 06, 2025 | 6.62 | 6.64 | 6.64 | 6.67 | 6.57 | 6.84M |
| August 05, 2025 | 6.55 | 6.59 | 6.59 | 6.61 | 6.52 | 6.61M |
| August 04, 2025 | 6.42 | 6.52 | 6.52 | 6.54 | 6.37 | 6.59M |
| August 01, 2025 | 6.43 | 6.46 | 6.46 | 6.5 | 6.41 | 5.98M |
| July 31, 2025 | 6.52 | 6.42 | 6.42 | 6.56 | 6.4 | 7.88M |
| July 30, 2025 | 6.5 | 6.55 | 6.55 | 6.56 | 6.46 | 7.67M |
| July 29, 2025 | 6.6 | 6.53 | 6.53 | 6.61 | 6.47 | 7.64M |
| July 28, 2025 | 6.61 | 6.59 | 6.59 | 6.64 | 6.56 | 6.62M |
| July 25, 2025 | 6.61 | 6.61 | 6.61 | 6.64 | 6.58 | 6.18M |
| July 24, 2025 | 6.56 | 6.61 | 6.61 | 6.63 | 6.56 | 6.36M |
| July 23, 2025 | 6.58 | 6.55 | 6.55 | 6.65 | 6.54 | 7.3M |
| July 22, 2025 | 6.62 | 6.58 | 6.58 | 6.67 | 6.55 | 7.33M |
| July 21, 2025 | 6.57 | 6.62 | 6.62 | 6.65 | 6.55 | 7.05M |
| July 18, 2025 | 6.59 | 6.58 | 6.58 | 6.6 | 6.5 | 7.15M |
| July 17, 2025 | 6.6 | 6.58 | 6.58 | 6.65 | 6.52 | 9.19M |
| July 16, 2025 | 6.46 | 6.58 | 6.58 | 6.61 | 6.43 | 11.28M |
| July 15, 2025 | 6.52 | 6.45 | 6.45 | 6.52 | 6.37 | 7.45M |
| July 14, 2025 | 6.49 | 6.51 | 6.51 | 6.52 | 6.45 | 8.83M |
| July 11, 2025 | 6.46 | 6.49 | 6.49 | 6.5 | 6.4 | 6.44M |
| July 10, 2025 | 6.46 | 6.49 | 6.49 | 6.5 | 6.42 | 7.98M |
| July 09, 2025 | 6.47 | 6.47 | 6.47 | 6.52 | 6.45 | 5.77M |
| July 08, 2025 | 6.45 | 6.48 | 6.48 | 6.5 | 6.42 | 8.03M |