6.69
+0.11(+1.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 6.59 | 6.69 | 6.69 | 6.7 | 6.59 | 15.22M |
| September 29, 2025 | 6.58 | 6.58 | 6.58 | 6.61 | 6.48 | 15.9M |
| September 26, 2025 | 6.6 | 6.6 | 6.6 | 6.69 | 6.53 | 15.37M |
| September 25, 2025 | 6.71 | 6.61 | 6.61 | 6.71 | 6.59 | 17.23M |
| September 24, 2025 | 6.68 | 6.72 | 6.72 | 6.73 | 6.65 | 13.19M |
| September 23, 2025 | 6.75 | 6.67 | 6.67 | 6.76 | 6.61 | 20.63M |
| September 22, 2025 | 6.88 | 6.74 | 6.74 | 6.92 | 6.66 | 23.61M |
| September 19, 2025 | 6.92 | 6.89 | 6.89 | 6.92 | 6.83 | 14.45M |
| September 18, 2025 | 7.09 | 6.94 | 6.94 | 7.1 | 6.9 | 25.86M |
| September 17, 2025 | 7.11 | 7.08 | 7.08 | 7.13 | 7.06 | 17.64M |
| September 16, 2025 | 7.21 | 7.12 | 7.12 | 7.21 | 7.04 | 26.51M |
| September 15, 2025 | 7.04 | 7.2 | 7.2 | 7.26 | 7.03 | 41.11M |
| September 12, 2025 | 6.96 | 6.99 | 6.99 | 7.05 | 6.92 | 17.39M |
| September 11, 2025 | 6.9 | 6.99 | 6.99 | 6.99 | 6.84 | 16.55M |
| September 10, 2025 | 6.92 | 6.94 | 6.94 | 6.99 | 6.89 | 14.51M |
| September 09, 2025 | 7.13 | 6.96 | 6.96 | 7.14 | 6.93 | 21.69M |
| September 08, 2025 | 7 | 7.15 | 7.15 | 7.18 | 6.96 | 28.72M |
| September 05, 2025 | 6.92 | 7 | 7 | 7 | 6.84 | 20.79M |
| September 04, 2025 | 6.95 | 6.91 | 6.91 | 7.04 | 6.83 | 26.48M |
| September 03, 2025 | 7.2 | 6.91 | 6.91 | 7.24 | 6.9 | 32.16M |
| September 02, 2025 | 7.42 | 7.2 | 7.2 | 7.42 | 7.14 | 53.05M |
| September 01, 2025 | 7.09 | 7.53 | 7.53 | 7.71 | 6.99 | 87.57M |
| August 29, 2025 | 7.1 | 7.1 | 7.1 | 7.16 | 7.05 | 26.76M |
| August 28, 2025 | 7.09 | 7.09 | 7.09 | 7.17 | 6.93 | 39.47M |
| August 27, 2025 | 7.26 | 7.06 | 7.06 | 7.27 | 7.06 | 39.65M |
| August 26, 2025 | 7.32 | 7.27 | 7.27 | 7.35 | 7.25 | 29.99M |
| August 25, 2025 | 7.25 | 7.31 | 7.31 | 7.35 | 7.21 | 36.01M |
| August 22, 2025 | 7.37 | 7.27 | 7.27 | 7.37 | 7.17 | 40.84M |
| August 21, 2025 | 7.47 | 7.37 | 7.37 | 7.52 | 7.33 | 34.78M |
| August 20, 2025 | 7.5 | 7.47 | 7.47 | 7.56 | 7.37 | 37.79M |
| August 19, 2025 | 7.5 | 7.49 | 7.49 | 7.74 | 7.45 | 45.92M |
| August 18, 2025 | 7.44 | 7.5 | 7.5 | 7.56 | 7.35 | 45.34M |
| August 15, 2025 | 7.31 | 7.47 | 7.47 | 7.47 | 7.3 | 34.01M |
| August 14, 2025 | 7.49 | 7.33 | 7.33 | 7.51 | 7.3 | 36.53M |
| August 13, 2025 | 7.65 | 7.45 | 7.45 | 7.66 | 7.38 | 56.88M |
| August 12, 2025 | 7.77 | 7.69 | 7.69 | 7.82 | 7.55 | 45.41M |
| August 11, 2025 | 7.81 | 7.79 | 7.79 | 7.93 | 7.69 | 47.87M |
| August 08, 2025 | 7.78 | 7.76 | 7.76 | 7.88 | 7.68 | 37.24M |
| August 07, 2025 | 7.88 | 7.8 | 7.8 | 7.98 | 7.67 | 60.62M |
| August 06, 2025 | 7.65 | 7.91 | 7.91 | 8.06 | 7.6 | 76.77M |
| August 05, 2025 | 7.32 | 7.6 | 7.6 | 7.68 | 7.3 | 64.52M |
| August 04, 2025 | 7.14 | 7.34 | 7.34 | 7.39 | 7.03 | 67.24M |
| August 01, 2025 | 7.03 | 7.16 | 7.16 | 7.48 | 7.01 | 77.19M |
| July 31, 2025 | 7.32 | 6.93 | 6.93 | 7.37 | 6.91 | 60.97M |
| July 30, 2025 | 7.12 | 7.22 | 7.22 | 7.29 | 7.08 | 42.68M |
| July 29, 2025 | 7.14 | 7.16 | 7.16 | 7.41 | 7.05 | 36.15M |
| July 28, 2025 | 7.11 | 7.15 | 7.15 | 7.34 | 7.1 | 58.43M |
| July 25, 2025 | 6.76 | 7.11 | 7.11 | 7.16 | 6.76 | 75.6M |
| July 24, 2025 | 6.71 | 6.78 | 6.78 | 6.79 | 6.71 | 20.17M |
| July 23, 2025 | 6.8 | 6.71 | 6.71 | 6.84 | 6.7 | 24.15M |
| July 22, 2025 | 6.88 | 6.8 | 6.8 | 7.01 | 6.77 | 33.5M |
| July 21, 2025 | 6.78 | 6.87 | 6.87 | 6.92 | 6.76 | 27.32M |
| July 18, 2025 | 6.94 | 6.8 | 6.8 | 6.94 | 6.78 | 29.68M |
| July 17, 2025 | 6.91 | 6.91 | 6.91 | 6.98 | 6.85 | 37.34M |
| July 16, 2025 | 6.66 | 6.9 | 6.9 | 6.95 | 6.66 | 48.31M |
| July 15, 2025 | 6.74 | 6.69 | 6.69 | 6.79 | 6.63 | 44.32M |
| July 14, 2025 | 6.8 | 6.73 | 6.73 | 6.85 | 6.57 | 68.9M |
| July 11, 2025 | 6.97 | 6.98 | 6.98 | 6.99 | 6.85 | 53.65M |
| July 10, 2025 | 6.71 | 6.97 | 6.97 | 7.05 | 6.65 | 94.04M |
| July 09, 2025 | 6.82 | 6.7 | 6.7 | 6.83 | 6.66 | 55.27M |