6.93
+0.15(+2.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.79 | 6.93 | 6.93 | 7.39 | 6.78 | 34.58M |
| September 25, 2025 | 6.83 | 6.78 | 6.78 | 6.92 | 6.77 | 11.21M |
| September 24, 2025 | 6.78 | 6.88 | 6.88 | 6.89 | 6.76 | 11.56M |
| September 23, 2025 | 7.1 | 6.83 | 6.83 | 7.11 | 6.75 | 17.45M |
| September 22, 2025 | 7.07 | 7.1 | 7.1 | 7.17 | 7.07 | 9.88M |
| September 19, 2025 | 7.29 | 7.14 | 7.14 | 7.29 | 7.1 | 17.84M |
| September 18, 2025 | 7.24 | 7.32 | 7.32 | 7.56 | 7.17 | 32.86M |
| September 17, 2025 | 7.28 | 7.22 | 7.22 | 7.28 | 7.2 | 14.15M |
| September 16, 2025 | 7.16 | 7.32 | 7.32 | 7.32 | 7.16 | 18.6M |
| September 15, 2025 | 7.2 | 7.18 | 7.18 | 7.21 | 7.14 | 10.86M |
| September 12, 2025 | 7.26 | 7.22 | 7.22 | 7.3 | 7.2 | 13.57M |
| September 11, 2025 | 7.24 | 7.29 | 7.29 | 7.3 | 7.13 | 16.28M |
| September 10, 2025 | 7.21 | 7.22 | 7.22 | 7.24 | 7.17 | 9.98M |
| September 09, 2025 | 7.31 | 7.22 | 7.22 | 7.36 | 7.18 | 14.43M |
| September 08, 2025 | 7.27 | 7.33 | 7.33 | 7.34 | 7.25 | 13.36M |
| September 05, 2025 | 7.15 | 7.3 | 7.3 | 7.3 | 7.07 | 16.3M |
| September 04, 2025 | 7.2 | 7.17 | 7.17 | 7.28 | 7.12 | 16.71M |
| September 03, 2025 | 7.42 | 7.21 | 7.21 | 7.45 | 7.2 | 16.44M |
| September 02, 2025 | 7.6 | 7.42 | 7.42 | 7.63 | 7.37 | 18.12M |
| September 01, 2025 | 7.55 | 7.58 | 7.58 | 7.59 | 7.46 | 14.52M |
| August 29, 2025 | 7.64 | 7.55 | 7.55 | 7.68 | 7.55 | 15.95M |
| August 28, 2025 | 7.48 | 7.63 | 7.63 | 7.7 | 7.38 | 22.58M |
| August 27, 2025 | 7.85 | 7.57 | 7.57 | 7.9 | 7.57 | 36.25M |
| August 26, 2025 | 7.88 | 7.91 | 7.91 | 7.93 | 7.79 | 25.71M |
| August 25, 2025 | 7.89 | 7.88 | 7.88 | 7.94 | 7.82 | 28.58M |
| August 22, 2025 | 8.04 | 7.89 | 7.89 | 8.04 | 7.86 | 31.06M |
| August 21, 2025 | 8.12 | 8.04 | 8.04 | 8.17 | 7.88 | 58.63M |
| August 20, 2025 | 7.78 | 8.2 | 8.2 | 8.35 | 7.71 | 88.89M |
| August 19, 2025 | 7.88 | 7.78 | 7.78 | 7.95 | 7.71 | 31.21M |
| August 18, 2025 | 7.6 | 7.87 | 7.87 | 8 | 7.53 | 52.27M |
| August 15, 2025 | 7.53 | 7.65 | 7.65 | 7.75 | 7.46 | 27.87M |
| August 14, 2025 | 7.58 | 7.63 | 7.63 | 7.8 | 7.46 | 38.23M |
| August 13, 2025 | 7.59 | 7.58 | 7.58 | 7.6 | 7.51 | 18.21M |
| August 12, 2025 | 7.64 | 7.58 | 7.58 | 7.69 | 7.55 | 18.58M |
| August 11, 2025 | 7.65 | 7.64 | 7.64 | 7.68 | 7.53 | 22.35M |
| August 08, 2025 | 7.68 | 7.72 | 7.72 | 7.85 | 7.6 | 33.38M |
| August 07, 2025 | 7.55 | 7.64 | 7.64 | 7.7 | 7.52 | 24.16M |
| August 06, 2025 | 7.78 | 7.64 | 7.64 | 7.78 | 7.56 | 32.96M |
| August 05, 2025 | 7.42 | 7.79 | 7.79 | 7.99 | 7.4 | 54.17M |
| August 04, 2025 | 7.35 | 7.41 | 7.41 | 7.44 | 7.21 | 15.69M |
| August 01, 2025 | 7.51 | 7.39 | 7.39 | 7.58 | 7.36 | 21.99M |
| July 31, 2025 | 7.68 | 7.58 | 7.58 | 7.74 | 7.55 | 30.76M |
| July 30, 2025 | 7.55 | 7.81 | 7.81 | 8.13 | 7.55 | 51.5M |
| July 29, 2025 | 7.81 | 7.61 | 7.61 | 7.82 | 7.54 | 28.97M |
| July 28, 2025 | 7.67 | 7.81 | 7.81 | 7.81 | 7.64 | 23.47M |
| July 25, 2025 | 7.8 | 7.68 | 7.68 | 7.81 | 7.65 | 27.92M |
| July 24, 2025 | 7.76 | 7.84 | 7.84 | 7.87 | 7.72 | 22.78M |
| July 23, 2025 | 8 | 7.84 | 7.84 | 8 | 7.83 | 27.95M |
| July 22, 2025 | 8.19 | 8 | 8 | 8.19 | 7.93 | 33.74M |
| July 21, 2025 | 8.18 | 8.18 | 8.18 | 8.2 | 8.1 | 20.71M |
| July 18, 2025 | 8.18 | 8.21 | 8.21 | 8.38 | 8.16 | 27.57M |
| July 17, 2025 | 8.16 | 8.17 | 8.17 | 8.2 | 8.14 | 23.06M |
| July 16, 2025 | 8.15 | 8.15 | 8.15 | 8.22 | 8.06 | 24.98M |
| July 15, 2025 | 8.24 | 8.22 | 8.22 | 8.36 | 8.12 | 30.95M |
| July 14, 2025 | 8.2 | 8.18 | 8.18 | 8.28 | 8.13 | 21.25M |
| July 11, 2025 | 8.16 | 8.22 | 8.22 | 8.22 | 8.08 | 32.44M |
| July 10, 2025 | 8.42 | 8.22 | 8.22 | 8.42 | 8.21 | 40.57M |
| July 09, 2025 | 8.45 | 8.48 | 8.48 | 8.75 | 8.42 | 52.09M |
| July 08, 2025 | 8.43 | 8.5 | 8.5 | 8.55 | 8.37 | 39.42M |
| July 07, 2025 | 8.28 | 8.51 | 8.51 | 8.59 | 8.22 | 42.68M |