6.28
+0.09(+1.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 6.17 | 6.28 | 6.28 | 6.32 | 6.17 | 51.01M |
| September 29, 2025 | 6.15 | 6.19 | 6.19 | 6.19 | 6.07 | 43.29M |
| September 26, 2025 | 6.18 | 6.17 | 6.17 | 6.32 | 6.14 | 58.69M |
| September 25, 2025 | 6.22 | 6.18 | 6.18 | 6.3 | 6.18 | 38.37M |
| September 24, 2025 | 6.15 | 6.27 | 6.27 | 6.27 | 6.1 | 46.25M |
| September 23, 2025 | 6.35 | 6.18 | 6.18 | 6.39 | 6.05 | 75.63M |
| September 22, 2025 | 6.29 | 6.33 | 6.33 | 6.34 | 6.2 | 54.21M |
| September 19, 2025 | 6.36 | 6.3 | 6.3 | 6.46 | 6.28 | 52.55M |
| September 18, 2025 | 6.46 | 6.36 | 6.36 | 6.57 | 6.31 | 86.59M |
| September 17, 2025 | 6.48 | 6.46 | 6.46 | 6.51 | 6.43 | 49.33M |
| September 16, 2025 | 6.49 | 6.53 | 6.53 | 6.54 | 6.4 | 58.22M |
| September 15, 2025 | 6.49 | 6.49 | 6.49 | 6.54 | 6.43 | 44.88M |
| September 12, 2025 | 6.5 | 6.5 | 6.5 | 6.58 | 6.48 | 55.64M |
| September 11, 2025 | 6.4 | 6.5 | 6.5 | 6.5 | 6.34 | 61.61M |
| September 10, 2025 | 6.44 | 6.4 | 6.4 | 6.5 | 6.31 | 64.96M |
| September 09, 2025 | 6.55 | 6.46 | 6.46 | 6.6 | 6.44 | 60.86M |
| September 08, 2025 | 6.59 | 6.56 | 6.56 | 6.63 | 6.48 | 59.83M |
| September 05, 2025 | 6.47 | 6.58 | 6.58 | 6.59 | 6.41 | 55.62M |
| September 04, 2025 | 6.58 | 6.47 | 6.47 | 6.7 | 6.38 | 83.5M |
| September 03, 2025 | 7.2 | 6.64 | 6.64 | 7.22 | 6.59 | 133.32M |
| September 02, 2025 | 7.41 | 7.17 | 7.17 | 7.41 | 7.11 | 101.35M |
| September 01, 2025 | 7.39 | 7.41 | 7.41 | 7.42 | 7.28 | 94.58M |
| August 29, 2025 | 7.42 | 7.4 | 7.4 | 7.44 | 7.32 | 103.55M |
| August 28, 2025 | 7.16 | 7.41 | 7.41 | 7.42 | 7.1 | 142.24M |
| August 27, 2025 | 7.48 | 7.17 | 7.17 | 7.62 | 7.17 | 166.12M |
| August 26, 2025 | 7.43 | 7.34 | 7.34 | 7.43 | 7.3 | 97.71M |
| August 25, 2025 | 7.5 | 7.45 | 7.45 | 7.5 | 7.34 | 144.15M |
| August 22, 2025 | 7.35 | 7.47 | 7.47 | 7.48 | 7.32 | 117M |
| August 21, 2025 | 7.47 | 7.38 | 7.38 | 7.52 | 7.32 | 118.94M |
| August 20, 2025 | 7.57 | 7.5 | 7.5 | 7.61 | 7.37 | 155.18M |
| August 19, 2025 | 7.78 | 7.57 | 7.57 | 7.93 | 7.53 | 217.18M |
| August 18, 2025 | 7.35 | 7.8 | 7.8 | 7.9 | 7.35 | 371M |
| August 15, 2025 | 7.07 | 7.15 | 7.15 | 7.17 | 7.03 | 100.49M |
| August 14, 2025 | 7.28 | 7.1 | 7.1 | 7.3 | 7.08 | 153.51M |
| August 13, 2025 | 7.2 | 7.3 | 7.3 | 7.42 | 7.17 | 175.88M |
| August 12, 2025 | 7.2 | 7.22 | 7.22 | 7.49 | 7.15 | 149.43M |
| August 11, 2025 | 7.26 | 7.2 | 7.2 | 7.32 | 7.16 | 116.86M |
| August 08, 2025 | 7.24 | 7.26 | 7.26 | 7.44 | 7.23 | 137.28M |
| August 07, 2025 | 7.36 | 7.28 | 7.28 | 7.39 | 7.21 | 163.22M |
| August 06, 2025 | 7.1 | 7.41 | 7.41 | 7.44 | 7.1 | 277.29M |
| August 05, 2025 | 7.05 | 7.11 | 7.11 | 7.24 | 7 | 149.28M |
| August 04, 2025 | 6.7 | 7.03 | 7.03 | 7.04 | 6.69 | 129.95M |
| August 01, 2025 | 6.9 | 6.75 | 6.75 | 6.9 | 6.67 | 113.8M |
| July 31, 2025 | 7.08 | 6.93 | 6.93 | 7.18 | 6.89 | 120.6M |
| July 30, 2025 | 7.14 | 7.14 | 7.14 | 7.24 | 7.04 | 155.1M |
| July 29, 2025 | 7 | 7.17 | 7.17 | 7.2 | 6.96 | 190.61M |
| July 28, 2025 | 6.89 | 7.04 | 7.04 | 7.07 | 6.87 | 127.47M |
| July 25, 2025 | 6.94 | 6.88 | 6.88 | 6.97 | 6.84 | 82.74M |
| July 24, 2025 | 6.86 | 6.96 | 6.96 | 7.04 | 6.8 | 114.73M |
| July 23, 2025 | 7.05 | 6.86 | 6.86 | 7.06 | 6.85 | 124.03M |
| July 22, 2025 | 6.94 | 7.09 | 7.09 | 7.14 | 6.92 | 154.91M |
| July 21, 2025 | 7 | 6.97 | 6.97 | 7 | 6.84 | 117.94M |
| July 18, 2025 | 7.05 | 7.01 | 7.01 | 7.09 | 7 | 82.44M |
| July 17, 2025 | 7.02 | 7.08 | 7.08 | 7.08 | 6.98 | 96.71M |
| July 16, 2025 | 7.08 | 7.03 | 7.03 | 7.09 | 6.97 | 79.03M |
| July 15, 2025 | 7.05 | 7.1 | 7.1 | 7.18 | 6.98 | 116.74M |
| July 14, 2025 | 7.04 | 7.05 | 7.05 | 7.14 | 7 | 104.76M |
| July 11, 2025 | 6.9 | 7.09 | 7.09 | 7.17 | 6.9 | 188.62M |
| July 10, 2025 | 6.93 | 6.91 | 6.91 | 6.95 | 6.82 | 112.29M |
| July 09, 2025 | 7.04 | 6.97 | 6.97 | 7.2 | 6.95 | 156.98M |