6.80
-0.12(-1.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.9 | 6.8 | 6.8 | 6.96 | 6.73 | 15.44M |
| September 25, 2025 | 6.93 | 6.92 | 6.92 | 6.99 | 6.91 | 7.73M |
| September 24, 2025 | 7.05 | 6.97 | 6.97 | 7.12 | 6.95 | 10.9M |
| September 23, 2025 | 6.89 | 7.07 | 7.07 | 7.07 | 6.78 | 15.44M |
| September 22, 2025 | 6.9 | 6.95 | 6.95 | 7 | 6.74 | 16.03M |
| September 19, 2025 | 6.93 | 6.85 | 6.85 | 6.99 | 6.83 | 9.92M |
| September 18, 2025 | 7.12 | 6.9 | 6.9 | 7.15 | 6.86 | 20.84M |
| September 17, 2025 | 7.28 | 7.11 | 7.11 | 7.28 | 7.08 | 15.05M |
| September 16, 2025 | 7 | 7.25 | 7.25 | 7.3 | 6.98 | 24.81M |
| September 15, 2025 | 6.94 | 7 | 7 | 7.07 | 6.93 | 12.81M |
| September 12, 2025 | 7 | 6.93 | 6.93 | 7.03 | 6.88 | 12.98M |
| September 11, 2025 | 6.86 | 7.02 | 7.02 | 7.03 | 6.76 | 14.39M |
| September 10, 2025 | 6.92 | 6.84 | 6.84 | 6.93 | 6.81 | 10.05M |
| September 09, 2025 | 6.89 | 6.92 | 6.92 | 7.07 | 6.89 | 11.1M |
| September 08, 2025 | 6.92 | 6.94 | 6.94 | 6.96 | 6.82 | 10.25M |
| September 05, 2025 | 6.8 | 6.9 | 6.9 | 6.92 | 6.8 | 9.2M |
| September 04, 2025 | 6.79 | 6.8 | 6.8 | 6.91 | 6.73 | 12.71M |
| September 03, 2025 | 6.99 | 6.8 | 6.8 | 6.99 | 6.77 | 10.88M |
| September 02, 2025 | 6.93 | 6.92 | 6.92 | 7 | 6.87 | 11.91M |
| September 01, 2025 | 6.99 | 6.97 | 6.97 | 7.08 | 6.9 | 13.99M |
| August 29, 2025 | 6.95 | 6.88 | 6.88 | 6.95 | 6.8 | 14.59M |
| August 28, 2025 | 6.99 | 6.95 | 6.95 | 7.01 | 6.86 | 19.21M |
| August 27, 2025 | 7.12 | 6.99 | 6.99 | 7.24 | 6.96 | 25.6M |
| August 26, 2025 | 7.14 | 7.19 | 7.19 | 7.25 | 7.05 | 20.56M |
| August 25, 2025 | 7.46 | 7.14 | 7.14 | 7.48 | 7.09 | 32.51M |
| August 22, 2025 | 6.86 | 7.27 | 7.27 | 7.34 | 6.81 | 40.29M |
| August 21, 2025 | 6.97 | 6.83 | 6.83 | 6.97 | 6.81 | 15.58M |
| August 20, 2025 | 6.85 | 6.93 | 6.93 | 6.97 | 6.81 | 18.27M |
| August 19, 2025 | 6.76 | 6.85 | 6.85 | 6.89 | 6.71 | 21.52M |
| August 18, 2025 | 6.85 | 6.77 | 6.77 | 6.85 | 6.54 | 41.01M |
| August 15, 2025 | 6.88 | 6.85 | 6.85 | 6.96 | 6.79 | 21.85M |
| August 14, 2025 | 7.24 | 6.86 | 6.86 | 7.25 | 6.84 | 38.61M |
| August 13, 2025 | 7.38 | 7.19 | 7.19 | 7.39 | 7.1 | 23.94M |
| August 12, 2025 | 7.26 | 7.34 | 7.34 | 7.36 | 7.21 | 15.95M |
| August 11, 2025 | 7.5 | 7.27 | 7.27 | 7.53 | 7.25 | 30.49M |
| August 08, 2025 | 7.49 | 7.51 | 7.51 | 7.55 | 7.35 | 16.96M |
| August 07, 2025 | 7.44 | 7.4 | 7.4 | 7.56 | 7.39 | 13.12M |
| August 06, 2025 | 7.43 | 7.41 | 7.41 | 7.46 | 7.31 | 11.33M |
| August 05, 2025 | 7.55 | 7.43 | 7.43 | 7.62 | 7.32 | 20.29M |
| August 04, 2025 | 7.08 | 7.56 | 7.56 | 7.57 | 7.08 | 25.81M |
| August 01, 2025 | 7.38 | 7.28 | 7.28 | 7.5 | 7.23 | 20.49M |
| July 31, 2025 | 7.2 | 7.39 | 7.39 | 7.49 | 7.2 | 23.66M |
| July 30, 2025 | 7.26 | 7.23 | 7.23 | 7.26 | 7.11 | 17.57M |
| July 29, 2025 | 7.12 | 7.2 | 7.2 | 7.35 | 7.12 | 22.02M |
| July 28, 2025 | 6.87 | 7.2 | 7.2 | 7.3 | 6.81 | 35.32M |
| July 25, 2025 | 6.75 | 6.81 | 6.81 | 6.87 | 6.66 | 16.73M |
| July 24, 2025 | 6.75 | 6.74 | 6.74 | 6.83 | 6.69 | 14.19M |
| July 23, 2025 | 6.8 | 6.74 | 6.74 | 6.86 | 6.64 | 19.73M |
| July 22, 2025 | 6.7 | 6.79 | 6.79 | 6.88 | 6.55 | 27.16M |
| July 21, 2025 | 6.35 | 6.73 | 6.73 | 6.8 | 6.35 | 33.05M |
| July 18, 2025 | 6.4 | 6.35 | 6.35 | 6.43 | 6.29 | 10.1M |
| July 17, 2025 | 6.45 | 6.4 | 6.4 | 6.46 | 6.34 | 7.73M |
| July 16, 2025 | 6.39 | 6.4 | 6.4 | 6.44 | 6.34 | 10.14M |
| July 15, 2025 | 6.37 | 6.38 | 6.38 | 6.45 | 6.24 | 13.33M |
| July 14, 2025 | 6.44 | 6.41 | 6.41 | 6.49 | 6.34 | 13.34M |
| July 11, 2025 | 6.6 | 6.43 | 6.43 | 6.6 | 6.41 | 15.52M |
| July 10, 2025 | 6.53 | 6.57 | 6.57 | 6.66 | 6.41 | 21.41M |
| July 09, 2025 | 6.55 | 6.55 | 6.55 | 6.66 | 6.48 | 23.21M |
| July 08, 2025 | 6.41 | 6.55 | 6.55 | 6.64 | 6.33 | 34.94M |
| July 07, 2025 | 6.07 | 6.41 | 6.41 | 6.43 | 6.04 | 33.51M |