6.50
+0.04(+0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6.5 | 6.46 | 6.46 | 6.54 | 6.44 | 4.96M |
| October 16, 2025 | 6.47 | 6.51 | 6.51 | 6.57 | 6.47 | 5.12M |
| October 15, 2025 | 6.42 | 6.51 | 6.51 | 6.53 | 6.39 | 7.05M |
| October 14, 2025 | 6.39 | 6.42 | 6.42 | 6.45 | 6.36 | 5.67M |
| October 13, 2025 | 6.31 | 6.39 | 6.39 | 6.41 | 6.18 | 6.4M |
| October 10, 2025 | 6.33 | 6.43 | 6.43 | 6.45 | 6.3 | 8.61M |
| October 09, 2025 | 6.35 | 6.33 | 6.33 | 6.36 | 6.25 | 7.7M |
| September 30, 2025 | 6.41 | 6.36 | 6.36 | 6.42 | 6.34 | 5.46M |
| September 29, 2025 | 6.43 | 6.4 | 6.4 | 6.45 | 6.28 | 8.61M |
| September 26, 2025 | 6.34 | 6.39 | 6.39 | 6.5 | 6.28 | 9.57M |
| September 25, 2025 | 6.42 | 6.33 | 6.33 | 6.44 | 6.29 | 5.61M |
| September 24, 2025 | 6.39 | 6.42 | 6.42 | 6.45 | 6.31 | 5.98M |
| September 23, 2025 | 6.44 | 6.36 | 6.36 | 6.45 | 6.22 | 9.19M |
| September 22, 2025 | 6.45 | 6.44 | 6.44 | 6.52 | 6.39 | 7.86M |
| September 19, 2025 | 6.55 | 6.48 | 6.48 | 6.63 | 6.42 | 8.96M |
| September 18, 2025 | 6.83 | 6.53 | 6.53 | 6.83 | 6.48 | 13.42M |
| September 17, 2025 | 6.7 | 6.69 | 6.69 | 6.85 | 6.66 | 9.52M |
| September 16, 2025 | 6.65 | 6.73 | 6.73 | 6.77 | 6.62 | 10.06M |
| September 15, 2025 | 6.7 | 6.65 | 6.65 | 6.71 | 6.58 | 8.91M |
| September 12, 2025 | 6.83 | 6.67 | 6.67 | 6.86 | 6.63 | 15.82M |
| September 11, 2025 | 6.77 | 6.81 | 6.81 | 6.81 | 6.61 | 11.34M |
| September 10, 2025 | 6.83 | 6.82 | 6.82 | 6.9 | 6.76 | 7.44M |
| September 09, 2025 | 6.98 | 6.83 | 6.83 | 6.98 | 6.78 | 12.16M |
| September 08, 2025 | 6.88 | 6.93 | 6.93 | 7.03 | 6.85 | 15.05M |
| September 05, 2025 | 6.79 | 6.85 | 6.85 | 6.86 | 6.7 | 9.94M |
| September 04, 2025 | 6.77 | 6.78 | 6.78 | 6.92 | 6.7 | 14.19M |
| September 03, 2025 | 6.79 | 6.79 | 6.79 | 7.01 | 6.72 | 13.14M |
| September 02, 2025 | 6.79 | 6.75 | 6.75 | 6.85 | 6.65 | 11.02M |
| September 01, 2025 | 6.78 | 6.83 | 6.83 | 6.87 | 6.53 | 11.75M |
| August 29, 2025 | 6.72 | 6.71 | 6.71 | 6.82 | 6.7 | 10.1M |
| August 28, 2025 | 6.69 | 6.75 | 6.75 | 6.79 | 6.53 | 17.64M |
| August 27, 2025 | 6.96 | 6.65 | 6.65 | 6.98 | 6.62 | 19.3M |
| August 26, 2025 | 7 | 6.94 | 6.94 | 7.1 | 6.91 | 18.24M |
| August 25, 2025 | 6.88 | 6.97 | 6.97 | 7.02 | 6.82 | 19.39M |
| August 22, 2025 | 6.91 | 6.84 | 6.84 | 6.93 | 6.74 | 10.72M |
| August 21, 2025 | 6.9 | 6.89 | 6.89 | 6.94 | 6.83 | 8.89M |
| August 20, 2025 | 6.89 | 6.89 | 6.89 | 6.93 | 6.76 | 10.02M |
| August 19, 2025 | 6.76 | 6.89 | 6.89 | 7.03 | 6.76 | 15.71M |
| August 18, 2025 | 6.74 | 6.78 | 6.78 | 6.86 | 6.72 | 10.74M |
| August 15, 2025 | 6.67 | 6.68 | 6.68 | 6.76 | 6.66 | 8.8M |
| August 14, 2025 | 6.84 | 6.68 | 6.68 | 6.94 | 6.68 | 10.02M |
| August 13, 2025 | 6.87 | 6.84 | 6.84 | 6.91 | 6.73 | 10.66M |
| August 12, 2025 | 6.86 | 6.87 | 6.87 | 7.08 | 6.83 | 10.08M |
| August 11, 2025 | 6.83 | 6.88 | 6.88 | 6.89 | 6.81 | 10.21M |
| August 08, 2025 | 6.81 | 6.85 | 6.85 | 6.9 | 6.72 | 9.28M |
| August 07, 2025 | 6.87 | 6.78 | 6.78 | 6.9 | 6.75 | 12.47M |
| August 06, 2025 | 7.08 | 6.86 | 6.86 | 7.12 | 6.83 | 18.6M |
| August 05, 2025 | 7.15 | 7.06 | 7.06 | 7.21 | 7.03 | 13.51M |
| August 04, 2025 | 7.05 | 7.15 | 7.15 | 7.17 | 6.89 | 18.2M |
| August 01, 2025 | 6.95 | 7.08 | 7.08 | 7.25 | 6.95 | 21.13M |
| July 31, 2025 | 7.09 | 7.01 | 7.01 | 7.09 | 6.88 | 21.85M |
| July 30, 2025 | 6.9 | 6.95 | 6.95 | 7.16 | 6.87 | 24.55M |
| July 29, 2025 | 6.8 | 6.91 | 6.91 | 6.98 | 6.72 | 19.07M |
| July 28, 2025 | 6.72 | 6.76 | 6.76 | 6.84 | 6.72 | 7.78M |
| July 25, 2025 | 6.79 | 6.74 | 6.74 | 6.87 | 6.7 | 8.8M |
| July 24, 2025 | 6.66 | 6.76 | 6.76 | 6.81 | 6.65 | 10.04M |
| July 23, 2025 | 6.75 | 6.66 | 6.66 | 6.78 | 6.64 | 10.59M |
| July 22, 2025 | 6.84 | 6.77 | 6.77 | 6.89 | 6.74 | 9.92M |
| July 21, 2025 | 6.73 | 6.84 | 6.84 | 6.88 | 6.7 | 9.88M |
| July 18, 2025 | 6.79 | 6.76 | 6.76 | 6.79 | 6.62 | 8.94M |