6.01
-0.2(-3.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 6.18 | 6.01 | 6.01 | 6.21 | 6 | 32.13M |
| September 29, 2025 | 6.29 | 6.21 | 6.21 | 6.32 | 6.12 | 26.35M |
| September 26, 2025 | 6.4 | 6.32 | 6.32 | 6.46 | 6.28 | 27.32M |
| September 25, 2025 | 6.34 | 6.29 | 6.29 | 6.41 | 6.2 | 34.29M |
| September 24, 2025 | 6.37 | 6.37 | 6.37 | 6.5 | 6.27 | 29.69M |
| September 23, 2025 | 6.62 | 6.4 | 6.4 | 6.63 | 6.24 | 42.99M |
| September 22, 2025 | 6.96 | 6.62 | 6.62 | 6.98 | 6.55 | 49.57M |
| September 19, 2025 | 7.07 | 6.98 | 6.98 | 7.22 | 6.9 | 58.08M |
| September 18, 2025 | 6.38 | 7.22 | 7.22 | 7.25 | 6.38 | 81.88M |
| September 17, 2025 | 7.4 | 7.12 | 7.12 | 7.51 | 7.08 | 77.72M |
| September 16, 2025 | 7.05 | 7.4 | 7.4 | 7.63 | 7.01 | 104.33M |
| September 15, 2025 | 6.97 | 7.05 | 7.05 | 7.27 | 6.78 | 129.27M |
| September 12, 2025 | 6.38 | 7.02 | 7.02 | 7.02 | 6.38 | 52.71M |
| September 11, 2025 | 6.47 | 6.38 | 6.38 | 6.48 | 6.23 | 48.47M |
| September 10, 2025 | 6.39 | 6.5 | 6.5 | 6.6 | 6.38 | 44.13M |
| September 09, 2025 | 6.55 | 6.41 | 6.41 | 6.56 | 6.38 | 43.16M |
| September 08, 2025 | 6.56 | 6.57 | 6.57 | 6.75 | 6.45 | 70.32M |
| September 05, 2025 | 6.49 | 6.57 | 6.57 | 6.6 | 6.21 | 67.98M |
| September 04, 2025 | 6.65 | 6.4 | 6.4 | 6.66 | 6.25 | 88M |
| September 03, 2025 | 6.95 | 6.49 | 6.49 | 6.99 | 6.46 | 85.47M |
| September 02, 2025 | 6.35 | 6.73 | 6.73 | 6.87 | 6.29 | 104.99M |
| September 01, 2025 | 6.09 | 6.42 | 6.42 | 6.63 | 6.05 | 95.73M |
| August 29, 2025 | 5.85 | 6.03 | 6.03 | 6.19 | 5.83 | 57.82M |
| August 28, 2025 | 5.72 | 5.84 | 5.84 | 5.94 | 5.69 | 40.36M |
| August 27, 2025 | 5.89 | 5.71 | 5.71 | 5.9 | 5.7 | 31.7M |
| August 26, 2025 | 5.74 | 5.82 | 5.82 | 5.91 | 5.73 | 43.32M |
| August 25, 2025 | 5.71 | 5.71 | 5.71 | 5.72 | 5.66 | 23.89M |
| August 22, 2025 | 5.66 | 5.7 | 5.7 | 5.71 | 5.6 | 27.29M |
| August 21, 2025 | 5.66 | 5.66 | 5.66 | 5.7 | 5.63 | 20.66M |
| August 20, 2025 | 5.63 | 5.67 | 5.67 | 5.68 | 5.59 | 22.06M |
| August 19, 2025 | 5.64 | 5.62 | 5.62 | 5.67 | 5.6 | 25.08M |
| August 18, 2025 | 5.59 | 5.63 | 5.63 | 5.67 | 5.55 | 27.48M |
| August 15, 2025 | 5.52 | 5.54 | 5.54 | 5.55 | 5.5 | 20.16M |
| August 14, 2025 | 5.64 | 5.52 | 5.52 | 5.69 | 5.51 | 22.82M |
| August 13, 2025 | 5.7 | 5.62 | 5.62 | 5.7 | 5.59 | 23.23M |
| August 12, 2025 | 5.55 | 5.61 | 5.61 | 5.71 | 5.55 | 30.21M |
| August 11, 2025 | 5.54 | 5.55 | 5.55 | 5.57 | 5.5 | 17.02M |
| August 08, 2025 | 5.5 | 5.53 | 5.53 | 5.55 | 5.47 | 18.12M |
| August 07, 2025 | 5.5 | 5.5 | 5.5 | 5.54 | 5.48 | 10.9M |
| August 06, 2025 | 5.54 | 5.51 | 5.51 | 5.54 | 5.47 | 14.02M |
| August 05, 2025 | 5.46 | 5.53 | 5.53 | 5.54 | 5.45 | 18M |
| August 04, 2025 | 5.44 | 5.46 | 5.46 | 5.48 | 5.39 | 18.05M |
| August 01, 2025 | 5.5 | 5.45 | 5.45 | 5.52 | 5.43 | 17.43M |
| July 31, 2025 | 5.6 | 5.48 | 5.48 | 5.6 | 5.46 | 23.58M |
| July 30, 2025 | 5.47 | 5.58 | 5.58 | 5.61 | 5.46 | 38.15M |
| July 29, 2025 | 5.52 | 5.47 | 5.47 | 5.53 | 5.42 | 16.72M |
| July 28, 2025 | 5.52 | 5.53 | 5.53 | 5.56 | 5.5 | 17.35M |
| July 25, 2025 | 5.6 | 5.52 | 5.52 | 5.62 | 5.51 | 19.27M |
| July 24, 2025 | 5.47 | 5.58 | 5.58 | 5.59 | 5.46 | 31.04M |
| July 23, 2025 | 5.48 | 5.46 | 5.46 | 5.57 | 5.45 | 29.61M |
| July 22, 2025 | 5.46 | 5.49 | 5.49 | 5.5 | 5.43 | 15.75M |
| July 21, 2025 | 5.41 | 5.46 | 5.46 | 5.48 | 5.38 | 18.03M |
| July 18, 2025 | 5.38 | 5.41 | 5.41 | 5.41 | 5.36 | 12.24M |
| July 17, 2025 | 5.38 | 5.38 | 5.38 | 5.44 | 5.36 | 13.82M |
| July 16, 2025 | 5.34 | 5.37 | 5.37 | 5.39 | 5.34 | 16.14M |
| July 15, 2025 | 5.49 | 5.33 | 5.33 | 5.5 | 5.31 | 26.55M |
| July 14, 2025 | 5.43 | 5.48 | 5.48 | 5.5 | 5.43 | 11.38M |
| July 11, 2025 | 5.47 | 5.46 | 5.46 | 5.49 | 5.43 | 14.19M |
| July 10, 2025 | 5.41 | 5.47 | 5.47 | 5.47 | 5.39 | 14.46M |
| July 09, 2025 | 5.42 | 5.42 | 5.42 | 5.45 | 5.39 | 14.96M |