6.36
+0.05(+0.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 6.33 | 6.36 | 6.36 | 6.38 | 6.3 | 3.65M |
| September 29, 2025 | 6.25 | 6.31 | 6.31 | 6.31 | 6.18 | 4.64M |
| September 26, 2025 | 6.13 | 6.26 | 6.26 | 6.34 | 6.07 | 6.68M |
| September 25, 2025 | 6.26 | 6.19 | 6.19 | 6.33 | 6.18 | 6.04M |
| September 24, 2025 | 6.19 | 6.3 | 6.3 | 6.33 | 6.19 | 6.44M |
| September 23, 2025 | 6.55 | 6.26 | 6.26 | 6.55 | 6.22 | 11.56M |
| September 22, 2025 | 6.57 | 6.55 | 6.55 | 6.6 | 6.49 | 4.52M |
| September 19, 2025 | 6.59 | 6.59 | 6.59 | 6.6 | 6.52 | 4.77M |
| September 18, 2025 | 6.8 | 6.57 | 6.57 | 6.8 | 6.53 | 7.5M |
| September 17, 2025 | 6.81 | 6.77 | 6.77 | 6.89 | 6.74 | 5.06M |
| September 16, 2025 | 6.79 | 6.78 | 6.78 | 6.83 | 6.71 | 4.39M |
| September 15, 2025 | 6.71 | 6.8 | 6.8 | 6.8 | 6.67 | 6.45M |
| September 12, 2025 | 6.73 | 6.68 | 6.68 | 6.75 | 6.67 | 4.67M |
| September 11, 2025 | 6.74 | 6.75 | 6.75 | 6.75 | 6.66 | 4.87M |
| September 10, 2025 | 6.68 | 6.74 | 6.74 | 6.74 | 6.64 | 5.14M |
| September 09, 2025 | 6.64 | 6.68 | 6.68 | 6.71 | 6.62 | 4.69M |
| September 08, 2025 | 6.59 | 6.68 | 6.68 | 6.69 | 6.59 | 4.06M |
| September 05, 2025 | 6.46 | 6.6 | 6.6 | 6.6 | 6.42 | 5.58M |
| September 04, 2025 | 6.53 | 6.47 | 6.47 | 6.59 | 6.42 | 5.76M |
| September 03, 2025 | 6.56 | 6.54 | 6.54 | 6.64 | 6.5 | 6.58M |
| September 02, 2025 | 6.69 | 6.56 | 6.56 | 6.71 | 6.52 | 6.76M |
| September 01, 2025 | 6.67 | 6.72 | 6.72 | 6.78 | 6.65 | 6.44M |
| August 29, 2025 | 6.9 | 6.68 | 6.68 | 6.91 | 6.65 | 10.3M |
| August 28, 2025 | 6.76 | 6.8 | 6.8 | 6.86 | 6.6 | 9.13M |
| August 27, 2025 | 6.91 | 6.78 | 6.78 | 6.93 | 6.65 | 7.76M |
| August 26, 2025 | 6.95 | 6.89 | 6.89 | 6.96 | 6.87 | 6.78M |
| August 25, 2025 | 6.97 | 6.98 | 6.98 | 7.03 | 6.87 | 6.85M |
| August 22, 2025 | 6.93 | 6.95 | 6.95 | 6.97 | 6.86 | 6.23M |
| August 21, 2025 | 6.76 | 6.91 | 6.91 | 6.96 | 6.71 | 9.77M |
| August 20, 2025 | 6.63 | 6.75 | 6.75 | 6.76 | 6.6 | 7.71M |
| August 19, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.57 | 7.1M |
| August 18, 2025 | 6.59 | 6.66 | 6.66 | 6.73 | 6.58 | 7.31M |
| August 15, 2025 | 6.48 | 6.6 | 6.6 | 6.62 | 6.45 | 4.76M |
| August 14, 2025 | 6.67 | 6.47 | 6.47 | 6.67 | 6.47 | 6.28M |
| August 13, 2025 | 6.78 | 6.68 | 6.68 | 6.79 | 6.63 | 5.98M |
| August 12, 2025 | 6.65 | 6.75 | 6.75 | 6.75 | 6.63 | 5.17M |
| August 11, 2025 | 6.61 | 6.66 | 6.66 | 6.67 | 6.61 | 3.21M |
| August 08, 2025 | 6.63 | 6.63 | 6.63 | 6.68 | 6.56 | 4.31M |
| August 07, 2025 | 6.6 | 6.63 | 6.63 | 6.69 | 6.59 | 5.32M |
| August 06, 2025 | 6.53 | 6.61 | 6.61 | 6.62 | 6.49 | 4.64M |
| August 05, 2025 | 6.53 | 6.53 | 6.53 | 6.54 | 6.49 | 2.84M |
| August 04, 2025 | 6.47 | 6.5 | 6.5 | 6.52 | 6.43 | 2.85M |
| August 01, 2025 | 6.4 | 6.48 | 6.48 | 6.51 | 6.4 | 3.81M |
| July 31, 2025 | 6.48 | 6.41 | 6.41 | 6.54 | 6.39 | 5.05M |
| July 30, 2025 | 6.46 | 6.51 | 6.51 | 6.52 | 6.38 | 5.16M |
| July 29, 2025 | 6.5 | 6.45 | 6.45 | 6.5 | 6.39 | 4.23M |
| July 28, 2025 | 6.6 | 6.49 | 6.49 | 6.6 | 6.48 | 4.58M |
| July 25, 2025 | 6.54 | 6.57 | 6.57 | 6.62 | 6.5 | 4.25M |
| July 24, 2025 | 6.49 | 6.55 | 6.55 | 6.59 | 6.49 | 4.71M |
| July 23, 2025 | 6.56 | 6.48 | 6.48 | 6.59 | 6.48 | 4.39M |
| July 22, 2025 | 6.67 | 6.56 | 6.56 | 6.67 | 6.54 | 6.06M |
| July 21, 2025 | 6.73 | 6.68 | 6.68 | 6.77 | 6.67 | 4.65M |
| July 18, 2025 | 6.72 | 6.74 | 6.74 | 6.84 | 6.7 | 4.27M |
| July 17, 2025 | 6.78 | 6.73 | 6.73 | 6.8 | 6.71 | 4.76M |
| July 16, 2025 | 6.57 | 6.78 | 6.78 | 6.81 | 6.53 | 8.54M |
| July 15, 2025 | 6.57 | 6.56 | 6.56 | 6.66 | 6.48 | 7.4M |
| July 14, 2025 | 6.49 | 6.42 | 6.42 | 6.5 | 6.34 | 5.09M |
| July 11, 2025 | 6.58 | 6.48 | 6.48 | 6.62 | 6.47 | 5.19M |
| July 10, 2025 | 6.54 | 6.59 | 6.59 | 6.63 | 6.52 | 4.87M |
| July 09, 2025 | 6.67 | 6.54 | 6.54 | 6.67 | 6.53 | 5.25M |