6.47
-0.05(-0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 6.5 | 6.47 | 6.47 | 6.54 | 6.43 | 29.98M |
| September 29, 2025 | 6.29 | 6.52 | 6.52 | 6.63 | 6.26 | 58.01M |
| September 26, 2025 | 6.28 | 6.3 | 6.3 | 6.37 | 6.24 | 17.63M |
| September 25, 2025 | 6.33 | 6.33 | 6.28 | 6.39 | 6.32 | 19.53M |
| September 24, 2025 | 6.26 | 6.35 | 6.3 | 6.37 | 6.25 | 24.29M |
| September 23, 2025 | 6.38 | 6.29 | 6.24 | 6.39 | 6.19 | 35.36M |
| September 22, 2025 | 6.41 | 6.41 | 6.36 | 6.43 | 6.35 | 22.77M |
| September 19, 2025 | 6.65 | 6.37 | 6.37 | 6.65 | 6.34 | 30.95M |
| September 18, 2025 | 6.65 | 6.47 | 6.47 | 6.67 | 6.4 | 61.27M |
| September 17, 2025 | 6.56 | 6.69 | 6.69 | 6.7 | 6.55 | 38.71M |
| September 16, 2025 | 6.52 | 6.57 | 6.57 | 6.61 | 6.49 | 29.36M |
| September 15, 2025 | 6.56 | 6.52 | 6.52 | 6.57 | 6.5 | 30.42M |
| September 12, 2025 | 6.65 | 6.55 | 6.55 | 6.66 | 6.54 | 37.51M |
| September 11, 2025 | 6.45 | 6.65 | 6.65 | 6.65 | 6.42 | 54.41M |
| September 10, 2025 | 6.46 | 6.43 | 6.43 | 6.49 | 6.42 | 19.12M |
| September 09, 2025 | 6.47 | 6.46 | 6.46 | 6.52 | 6.43 | 24.88M |
| September 08, 2025 | 6.46 | 6.48 | 6.48 | 6.53 | 6.44 | 24.96M |
| September 05, 2025 | 6.42 | 6.49 | 6.49 | 6.5 | 6.35 | 31.88M |
| September 04, 2025 | 6.37 | 6.41 | 6.41 | 6.46 | 6.34 | 39.04M |
| September 03, 2025 | 6.63 | 6.38 | 6.38 | 6.65 | 6.36 | 50.5M |
| September 02, 2025 | 6.58 | 6.65 | 6.65 | 6.74 | 6.47 | 66.95M |
| September 01, 2025 | 6.67 | 6.59 | 6.59 | 6.69 | 6.56 | 38.8M |
| August 29, 2025 | 6.72 | 6.66 | 6.66 | 6.75 | 6.63 | 44.66M |
| August 28, 2025 | 6.67 | 6.71 | 6.71 | 6.72 | 6.51 | 61.19M |
| August 27, 2025 | 6.77 | 6.65 | 6.65 | 6.84 | 6.65 | 64.74M |
| August 26, 2025 | 6.81 | 6.76 | 6.76 | 6.84 | 6.75 | 44.57M |
| August 25, 2025 | 6.84 | 6.83 | 6.83 | 6.92 | 6.76 | 78.87M |
| August 22, 2025 | 6.6 | 6.79 | 6.79 | 6.8 | 6.59 | 79.1M |
| August 21, 2025 | 6.74 | 6.62 | 6.62 | 6.77 | 6.58 | 48.89M |
| August 20, 2025 | 6.54 | 6.7 | 6.7 | 6.7 | 6.51 | 58.41M |
| August 19, 2025 | 6.62 | 6.56 | 6.56 | 6.66 | 6.55 | 45.73M |
| August 18, 2025 | 6.64 | 6.66 | 6.66 | 6.73 | 6.57 | 85.28M |
| August 15, 2025 | 6.35 | 6.6 | 6.6 | 6.64 | 6.33 | 105.37M |
| August 14, 2025 | 6.42 | 6.35 | 6.35 | 6.5 | 6.32 | 55.35M |
| August 13, 2025 | 6.32 | 6.39 | 6.39 | 6.42 | 6.23 | 59.27M |
| August 12, 2025 | 6.27 | 6.29 | 6.29 | 6.3 | 6.24 | 31.02M |
| August 11, 2025 | 6.2 | 6.26 | 6.26 | 6.29 | 6.2 | 25.88M |
| August 08, 2025 | 6.23 | 6.2 | 6.2 | 6.24 | 6.17 | 20.59M |
| August 07, 2025 | 6.23 | 6.24 | 6.24 | 6.28 | 6.19 | 29.21M |
| August 06, 2025 | 6.22 | 6.23 | 6.23 | 6.25 | 6.18 | 27.11M |
| August 05, 2025 | 6.16 | 6.22 | 6.22 | 6.24 | 6.15 | 27.73M |
| August 04, 2025 | 6.12 | 6.14 | 6.14 | 6.15 | 6.08 | 25.57M |
| August 01, 2025 | 6.13 | 6.15 | 6.15 | 6.21 | 6.11 | 28.96M |
| July 31, 2025 | 6.27 | 6.15 | 6.15 | 6.3 | 6.13 | 38.23M |
| July 30, 2025 | 6.35 | 6.3 | 6.3 | 6.37 | 6.24 | 30.24M |
| July 29, 2025 | 6.35 | 6.37 | 6.37 | 6.37 | 6.24 | 37.93M |
| July 28, 2025 | 6.37 | 6.36 | 6.36 | 6.47 | 6.28 | 44.05M |
| July 25, 2025 | 6.38 | 6.37 | 6.37 | 6.44 | 6.34 | 50.48M |
| July 24, 2025 | 6.2 | 6.37 | 6.37 | 6.37 | 6.18 | 57.45M |
| July 23, 2025 | 6.22 | 6.21 | 6.21 | 6.32 | 6.2 | 54.09M |
| July 22, 2025 | 6.22 | 6.21 | 6.21 | 6.23 | 6.11 | 32.28M |
| July 21, 2025 | 6.14 | 6.21 | 6.21 | 6.22 | 6.12 | 36.81M |
| July 18, 2025 | 6.16 | 6.12 | 6.12 | 6.17 | 6.1 | 23.03M |
| July 17, 2025 | 6.11 | 6.14 | 6.14 | 6.15 | 6.09 | 26.29M |
| July 16, 2025 | 6.13 | 6.1 | 6.1 | 6.15 | 6.06 | 28.97M |
| July 15, 2025 | 6.17 | 6.12 | 6.12 | 6.2 | 6.08 | 38.32M |
| July 14, 2025 | 6.23 | 6.14 | 6.14 | 6.23 | 6.13 | 39.4M |
| July 11, 2025 | 6.03 | 6.2 | 6.2 | 6.28 | 6.01 | 83.01M |
| July 10, 2025 | 5.91 | 6.02 | 6.02 | 6.04 | 5.91 | 39.26M |
| July 09, 2025 | 5.92 | 5.92 | 5.92 | 5.97 | 5.9 | 29.9M |