6.04
-0.01(-0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 6.15 | 6.04 | 6.04 | 6.15 | 5.99 | 5.2M |
| October 17, 2025 | 6.16 | 6.05 | 6.05 | 6.22 | 6.04 | 8.77M |
| October 16, 2025 | 6.32 | 6.16 | 6.16 | 6.35 | 6.15 | 6.84M |
| October 15, 2025 | 6.3 | 6.3 | 6.3 | 6.37 | 6.25 | 6.66M |
| October 14, 2025 | 6.39 | 6.33 | 6.33 | 6.49 | 6.3 | 8.27M |
| October 13, 2025 | 6.38 | 6.39 | 6.39 | 6.47 | 6.24 | 11.99M |
| October 10, 2025 | 6.43 | 6.59 | 6.59 | 6.73 | 6.4 | 17.46M |
| October 09, 2025 | 6.43 | 6.45 | 6.45 | 6.53 | 6.38 | 7.28M |
| September 30, 2025 | 6.42 | 6.46 | 6.46 | 6.47 | 6.35 | 5.95M |
| September 29, 2025 | 6.36 | 6.4 | 6.4 | 6.48 | 6.22 | 8.97M |
| September 26, 2025 | 6.4 | 6.36 | 6.36 | 6.45 | 6.28 | 8.72M |
| September 25, 2025 | 6.45 | 6.36 | 6.36 | 6.53 | 6.33 | 6.6M |
| September 24, 2025 | 6.26 | 6.45 | 6.45 | 6.47 | 6.22 | 6.95M |
| September 23, 2025 | 6.5 | 6.29 | 6.29 | 6.53 | 6.12 | 13.83M |
| September 22, 2025 | 6.42 | 6.54 | 6.54 | 6.63 | 6.36 | 13.23M |
| September 19, 2025 | 6.46 | 6.44 | 6.44 | 6.56 | 6.37 | 7.41M |
| September 18, 2025 | 6.59 | 6.46 | 6.46 | 6.59 | 6.35 | 10.19M |
| September 17, 2025 | 6.57 | 6.59 | 6.59 | 6.62 | 6.54 | 6.64M |
| September 16, 2025 | 6.6 | 6.59 | 6.59 | 6.6 | 6.48 | 7.59M |
| September 15, 2025 | 6.68 | 6.59 | 6.59 | 6.74 | 6.54 | 9.57M |
| September 12, 2025 | 6.61 | 6.66 | 6.66 | 6.94 | 6.61 | 14.81M |
| September 11, 2025 | 6.59 | 6.57 | 6.57 | 6.6 | 6.48 | 6.26M |
| September 10, 2025 | 6.71 | 6.59 | 6.59 | 6.76 | 6.55 | 7.09M |
| September 09, 2025 | 6.55 | 6.71 | 6.71 | 6.88 | 6.5 | 13.53M |
| September 08, 2025 | 6.55 | 6.57 | 6.57 | 6.65 | 6.49 | 7.36M |
| September 05, 2025 | 6.41 | 6.5 | 6.5 | 6.5 | 6.29 | 7.38M |
| September 04, 2025 | 6.33 | 6.39 | 6.39 | 6.53 | 6.24 | 10.8M |
| September 03, 2025 | 6.45 | 6.34 | 6.34 | 6.5 | 6.31 | 8.36M |
| September 02, 2025 | 6.52 | 6.45 | 6.45 | 6.53 | 6.34 | 10.85M |
| September 01, 2025 | 6.57 | 6.52 | 6.52 | 6.6 | 6.43 | 11.78M |
| August 29, 2025 | 6.68 | 6.55 | 6.55 | 6.74 | 6.51 | 14.61M |
| August 28, 2025 | 6.73 | 6.69 | 6.69 | 6.84 | 6.52 | 16.13M |
| August 27, 2025 | 7.05 | 6.79 | 6.79 | 7.11 | 6.74 | 20.87M |
| August 26, 2025 | 6.94 | 7.08 | 7.08 | 7.19 | 6.84 | 17.74M |
| August 25, 2025 | 7.12 | 6.98 | 6.98 | 7.15 | 6.9 | 25.63M |
| August 22, 2025 | 7.2 | 7.12 | 7.12 | 7.46 | 6.72 | 57.1M |
| August 21, 2025 | 7.18 | 7.24 | 7.24 | 7.32 | 7.08 | 22.03M |
| August 20, 2025 | 7.43 | 7.29 | 7.29 | 7.6 | 7.16 | 38.02M |
| August 19, 2025 | 6.6 | 7 | 7 | 7.11 | 6.54 | 33.3M |
| August 18, 2025 | 6.37 | 6.47 | 6.47 | 6.75 | 6.31 | 18.74M |
| August 15, 2025 | 6.3 | 6.33 | 6.33 | 6.41 | 6.29 | 6.86M |
| August 14, 2025 | 6.55 | 6.3 | 6.3 | 6.55 | 6.27 | 10.54M |
| August 13, 2025 | 6.57 | 6.54 | 6.54 | 6.6 | 6.5 | 8.71M |
| August 12, 2025 | 6.58 | 6.57 | 6.57 | 6.6 | 6.51 | 6.59M |
| August 11, 2025 | 6.54 | 6.57 | 6.57 | 6.61 | 6.48 | 8.76M |
| August 08, 2025 | 6.49 | 6.53 | 6.53 | 6.54 | 6.42 | 6.29M |
| August 07, 2025 | 6.61 | 6.52 | 6.52 | 6.61 | 6.49 | 5.72M |
| August 06, 2025 | 6.6 | 6.61 | 6.61 | 6.61 | 6.49 | 7.86M |
| August 05, 2025 | 6.38 | 6.53 | 6.53 | 6.56 | 6.33 | 7.77M |
| August 04, 2025 | 6.39 | 6.39 | 6.39 | 6.41 | 6.22 | 8.15M |
| August 01, 2025 | 6.37 | 6.38 | 6.38 | 6.42 | 6.29 | 7.42M |
| July 31, 2025 | 6.33 | 6.37 | 6.37 | 6.6 | 6.32 | 15.54M |
| July 30, 2025 | 6.4 | 6.37 | 6.37 | 6.42 | 6.25 | 11.89M |
| July 29, 2025 | 6.51 | 6.43 | 6.43 | 6.52 | 6.37 | 12.34M |
| July 28, 2025 | 6.53 | 6.51 | 6.51 | 6.6 | 6.49 | 12.11M |
| July 25, 2025 | 6.52 | 6.53 | 6.53 | 6.58 | 6.5 | 7.7M |
| July 24, 2025 | 6.57 | 6.52 | 6.52 | 6.59 | 6.5 | 9.15M |
| July 23, 2025 | 6.66 | 6.57 | 6.57 | 6.72 | 6.56 | 12.56M |
| July 22, 2025 | 6.67 | 6.65 | 6.65 | 6.71 | 6.57 | 11.55M |
| July 21, 2025 | 6.64 | 6.7 | 6.7 | 6.73 | 6.6 | 12.3M |