6.58
+0.09(+1.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 6.48 | 6.58 | 6.58 | 6.62 | 6.47 | 19.39M |
| September 11, 2025 | 6.42 | 6.49 | 6.49 | 6.5 | 6.36 | 13.8M |
| September 10, 2025 | 6.54 | 6.44 | 6.44 | 6.59 | 6.41 | 15.89M |
| September 09, 2025 | 6.58 | 6.54 | 6.54 | 6.64 | 6.52 | 16.65M |
| September 08, 2025 | 6.56 | 6.58 | 6.58 | 6.62 | 6.5 | 16.23M |
| September 05, 2025 | 6.54 | 6.59 | 6.59 | 6.6 | 6.48 | 18.48M |
| September 04, 2025 | 6.37 | 6.58 | 6.58 | 6.61 | 6.37 | 27.8M |
| September 03, 2025 | 6.59 | 6.36 | 6.36 | 6.66 | 6.32 | 21.23M |
| September 02, 2025 | 6.48 | 6.44 | 6.44 | 6.5 | 6.3 | 21.14M |
| September 01, 2025 | 6.51 | 6.49 | 6.49 | 6.55 | 6.43 | 18.27M |
| August 29, 2025 | 6.58 | 6.48 | 6.48 | 6.64 | 6.46 | 22.83M |
| August 28, 2025 | 6.6 | 6.61 | 6.61 | 6.67 | 6.42 | 35.01M |
| August 27, 2025 | 6.78 | 6.61 | 6.61 | 6.88 | 6.59 | 44.14M |
| August 26, 2025 | 6.89 | 6.81 | 6.81 | 6.91 | 6.73 | 54.75M |
| August 25, 2025 | 6.77 | 7.06 | 7.06 | 7.32 | 6.58 | 90.31M |
| August 22, 2025 | 6.25 | 6.7 | 6.7 | 6.91 | 6.25 | 85.12M |
| August 21, 2025 | 6.24 | 6.28 | 6.28 | 6.34 | 6.18 | 18.56M |
| August 20, 2025 | 6.16 | 6.24 | 6.24 | 6.27 | 6.13 | 15.55M |
| August 19, 2025 | 6.08 | 6.16 | 6.16 | 6.16 | 6.06 | 13.97M |
| August 18, 2025 | 6.18 | 6.08 | 6.08 | 6.22 | 6.07 | 23.18M |
| August 15, 2025 | 6.07 | 6.18 | 6.18 | 6.2 | 6.07 | 11.7M |
| August 14, 2025 | 6.23 | 6.1 | 6.1 | 6.36 | 6.1 | 16.28M |
| August 13, 2025 | 6.09 | 6.21 | 6.21 | 6.21 | 6.09 | 12.76M |
| August 12, 2025 | 6.14 | 6.09 | 6.09 | 6.14 | 6.09 | 7.72M |
| August 11, 2025 | 6.14 | 6.14 | 6.14 | 6.17 | 6.09 | 9.76M |
| August 08, 2025 | 6.09 | 6.14 | 6.14 | 6.16 | 6.07 | 10.32M |
| August 07, 2025 | 6.08 | 6.09 | 6.09 | 6.1 | 6.02 | 10.56M |
| August 06, 2025 | 6.05 | 6.08 | 6.08 | 6.11 | 6.02 | 11.45M |
| August 05, 2025 | 6.02 | 6.04 | 6.04 | 6.06 | 5.99 | 9.73M |
| August 04, 2025 | 5.9 | 6.01 | 6.01 | 6.05 | 5.89 | 13.29M |
| August 01, 2025 | 5.89 | 5.92 | 5.92 | 5.95 | 5.88 | 8.22M |
| July 31, 2025 | 6.06 | 5.91 | 5.91 | 6.08 | 5.91 | 16.93M |
| July 30, 2025 | 5.97 | 5.95 | 5.95 | 6 | 5.9 | 9.26M |
| July 29, 2025 | 6.02 | 5.97 | 5.97 | 6.03 | 5.92 | 9.79M |
| July 28, 2025 | 6.06 | 6.01 | 6.01 | 6.07 | 6 | 8.95M |
| July 25, 2025 | 6.06 | 6.06 | 6.06 | 6.08 | 6.03 | 7.84M |
| July 24, 2025 | 6.06 | 6.05 | 6.05 | 6.08 | 6.02 | 13.08M |
| July 23, 2025 | 6.07 | 6.06 | 6.06 | 6.11 | 6.04 | 9.89M |
| July 22, 2025 | 6.05 | 6.08 | 6.08 | 6.09 | 6.01 | 10.69M |
| July 21, 2025 | 6.01 | 6.03 | 6.03 | 6.05 | 5.99 | 10.22M |
| July 18, 2025 | 5.92 | 6 | 6 | 6.02 | 5.9 | 12.36M |
| July 17, 2025 | 5.9 | 5.91 | 5.91 | 5.93 | 5.88 | 5.39M |
| July 16, 2025 | 5.92 | 5.91 | 5.91 | 5.94 | 5.88 | 5.54M |
| July 15, 2025 | 5.98 | 5.93 | 5.93 | 6.03 | 5.88 | 8.91M |
| July 14, 2025 | 5.91 | 5.96 | 5.96 | 6.02 | 5.91 | 10.39M |
| July 11, 2025 | 5.86 | 5.92 | 5.92 | 5.95 | 5.85 | 10.88M |
| July 10, 2025 | 5.85 | 5.87 | 5.87 | 5.88 | 5.81 | 6.76M |
| July 09, 2025 | 5.9 | 5.84 | 5.84 | 5.91 | 5.83 | 7.34M |
| July 08, 2025 | 5.85 | 5.88 | 5.88 | 5.89 | 5.85 | 6.68M |
| July 07, 2025 | 5.8 | 5.85 | 5.85 | 5.86 | 5.8 | 5.22M |
| July 04, 2025 | 5.86 | 5.83 | 5.83 | 5.86 | 5.81 | 5.88M |
| July 03, 2025 | 5.9 | 5.87 | 5.87 | 5.92 | 5.82 | 7.1M |
| July 02, 2025 | 5.85 | 5.89 | 5.89 | 5.9 | 5.82 | 8.67M |
| July 01, 2025 | 5.83 | 5.86 | 5.86 | 5.87 | 5.79 | 7.28M |
| June 30, 2025 | 5.84 | 5.83 | 5.83 | 5.88 | 5.8 | 7.17M |
| June 27, 2025 | 5.76 | 5.84 | 5.84 | 5.85 | 5.76 | 10.34M |
| June 26, 2025 | 5.78 | 5.76 | 5.76 | 5.79 | 5.74 | 7.3M |
| June 25, 2025 | 5.73 | 5.75 | 5.75 | 5.77 | 5.7 | 7.52M |
| June 24, 2025 | 5.59 | 5.69 | 5.69 | 5.69 | 5.55 | 5.42M |
| June 23, 2025 | 5.54 | 5.58 | 5.58 | 5.59 | 5.49 | 5.63M |