6.72
-0.02(-0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 6.74 | 6.72 | 6.72 | 6.8 | 6.71 | 4.88M |
| September 29, 2025 | 6.65 | 6.74 | 6.74 | 6.8 | 6.57 | 9.08M |
| September 26, 2025 | 6.69 | 6.65 | 6.65 | 6.75 | 6.59 | 5.03M |
| September 25, 2025 | 6.71 | 6.67 | 6.67 | 6.78 | 6.61 | 5.82M |
| September 24, 2025 | 6.65 | 6.74 | 6.74 | 6.76 | 6.57 | 6.58M |
| September 23, 2025 | 6.72 | 6.66 | 6.66 | 6.77 | 6.46 | 9.87M |
| September 22, 2025 | 6.67 | 6.74 | 6.74 | 6.74 | 6.62 | 7.41M |
| September 19, 2025 | 6.76 | 6.69 | 6.69 | 6.83 | 6.64 | 9.14M |
| September 18, 2025 | 6.96 | 6.79 | 6.79 | 6.96 | 6.72 | 15.15M |
| September 17, 2025 | 6.94 | 6.94 | 6.94 | 7.01 | 6.89 | 8.54M |
| September 16, 2025 | 6.84 | 6.95 | 6.95 | 6.95 | 6.81 | 9.87M |
| September 15, 2025 | 6.8 | 6.82 | 6.82 | 6.83 | 6.75 | 6.49M |
| September 12, 2025 | 6.84 | 6.8 | 6.8 | 6.85 | 6.76 | 7.21M |
| September 11, 2025 | 6.83 | 6.83 | 6.83 | 6.86 | 6.69 | 7.69M |
| September 10, 2025 | 6.77 | 6.79 | 6.79 | 6.82 | 6.73 | 5.36M |
| September 09, 2025 | 6.87 | 6.77 | 6.77 | 6.87 | 6.71 | 7.32M |
| September 08, 2025 | 6.77 | 6.82 | 6.82 | 6.85 | 6.76 | 8.32M |
| September 05, 2025 | 6.7 | 6.77 | 6.77 | 6.77 | 6.65 | 8.82M |
| September 04, 2025 | 6.59 | 6.66 | 6.66 | 6.74 | 6.55 | 10.84M |
| September 03, 2025 | 6.74 | 6.58 | 6.58 | 6.8 | 6.55 | 10.63M |
| September 02, 2025 | 6.78 | 6.75 | 6.75 | 6.82 | 6.62 | 12.89M |
| September 01, 2025 | 6.73 | 6.81 | 6.81 | 6.88 | 6.71 | 12.49M |
| August 29, 2025 | 6.89 | 6.75 | 6.75 | 6.89 | 6.72 | 12.9M |
| August 28, 2025 | 6.89 | 6.85 | 6.85 | 6.99 | 6.6 | 17.61M |
| August 27, 2025 | 7.16 | 6.87 | 6.87 | 7.18 | 6.86 | 17.63M |
| August 26, 2025 | 7.1 | 7.15 | 7.15 | 7.21 | 7 | 13.29M |
| August 25, 2025 | 7.22 | 7.11 | 7.11 | 7.23 | 7.09 | 13.92M |
| August 22, 2025 | 7.25 | 7.2 | 7.2 | 7.28 | 7.14 | 10.65M |
| August 21, 2025 | 7.25 | 7.23 | 7.23 | 7.28 | 7.18 | 7.82M |
| August 20, 2025 | 7.2 | 7.25 | 7.25 | 7.25 | 7.13 | 8.23M |
| August 19, 2025 | 7.11 | 7.2 | 7.2 | 7.21 | 7.09 | 10.31M |
| August 18, 2025 | 7.08 | 7.11 | 7.11 | 7.19 | 7.06 | 14.64M |
| August 15, 2025 | 6.95 | 7.07 | 7.07 | 7.11 | 6.95 | 8.41M |
| August 14, 2025 | 7.29 | 6.98 | 6.98 | 7.33 | 6.96 | 14.15M |
| August 13, 2025 | 7.33 | 7.26 | 7.26 | 7.35 | 7.23 | 8.38M |
| August 12, 2025 | 7.37 | 7.3 | 7.3 | 7.38 | 7.27 | 7.67M |
| August 11, 2025 | 7.36 | 7.37 | 7.37 | 7.42 | 7.33 | 12.35M |
| August 08, 2025 | 7.28 | 7.28 | 7.28 | 7.29 | 7.21 | 6.79M |
| August 07, 2025 | 7.35 | 7.25 | 7.25 | 7.35 | 7.23 | 7.08M |
| August 06, 2025 | 7.32 | 7.3 | 7.3 | 7.34 | 7.25 | 6.75M |
| August 05, 2025 | 7.27 | 7.31 | 7.31 | 7.36 | 7.24 | 10.42M |
| August 04, 2025 | 7.14 | 7.26 | 7.26 | 7.26 | 7.11 | 8.66M |
| August 01, 2025 | 7.12 | 7.18 | 7.18 | 7.2 | 7.1 | 7.95M |
| July 31, 2025 | 7.16 | 7.11 | 7.11 | 7.25 | 7.07 | 8.7M |
| July 30, 2025 | 7.28 | 7.21 | 7.21 | 7.32 | 7.14 | 10.48M |
| July 29, 2025 | 7.24 | 7.34 | 7.34 | 7.37 | 7.17 | 14.96M |
| July 28, 2025 | 7.16 | 7.24 | 7.24 | 7.38 | 7.12 | 14.83M |
| July 25, 2025 | 7.18 | 7.15 | 7.15 | 7.21 | 7.11 | 5.34M |
| July 24, 2025 | 7.1 | 7.15 | 7.15 | 7.16 | 7.07 | 7.57M |
| July 23, 2025 | 7.23 | 7.09 | 7.09 | 7.28 | 7.06 | 9.1M |
| July 22, 2025 | 7.22 | 7.23 | 7.23 | 7.25 | 7.12 | 8.95M |
| July 21, 2025 | 7.06 | 7.24 | 7.24 | 7.26 | 7.05 | 9.66M |
| July 18, 2025 | 7.03 | 7.02 | 7.02 | 7.07 | 6.96 | 5.63M |
| July 17, 2025 | 7.13 | 7.03 | 7.03 | 7.13 | 7 | 6.07M |
| July 16, 2025 | 6.98 | 7.06 | 7.06 | 7.09 | 6.98 | 8.58M |
| July 15, 2025 | 7.08 | 6.97 | 6.97 | 7.11 | 6.91 | 10.99M |
| July 14, 2025 | 7.07 | 7.16 | 7.16 | 7.17 | 7.06 | 8.23M |
| July 11, 2025 | 7.16 | 7.1 | 7.1 | 7.22 | 7 | 11.62M |
| July 10, 2025 | 7.15 | 7.14 | 7.14 | 7.21 | 7.06 | 6.5M |
| July 09, 2025 | 7.14 | 7.15 | 7.15 | 7.29 | 7.11 | 8.87M |