6.24
-0.1(-1.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.33 | 6.24 | 6.24 | 6.35 | 6.23 | 9.83M |
| September 25, 2025 | 6.44 | 6.34 | 6.34 | 6.48 | 6.34 | 10.28M |
| September 24, 2025 | 6.3 | 6.46 | 6.46 | 6.46 | 6.22 | 12.5M |
| September 23, 2025 | 6.44 | 6.33 | 6.33 | 6.48 | 6.13 | 16.01M |
| September 22, 2025 | 6.5 | 6.43 | 6.43 | 6.5 | 6.38 | 10.39M |
| September 19, 2025 | 6.75 | 6.48 | 6.48 | 6.75 | 6.43 | 15.2M |
| September 18, 2025 | 6.75 | 6.54 | 6.54 | 6.77 | 6.5 | 19.35M |
| September 17, 2025 | 6.79 | 6.76 | 6.76 | 6.83 | 6.71 | 10.99M |
| September 16, 2025 | 6.65 | 6.78 | 6.78 | 6.78 | 6.61 | 13.68M |
| September 15, 2025 | 6.72 | 6.65 | 6.65 | 6.73 | 6.62 | 11.77M |
| September 12, 2025 | 6.75 | 6.72 | 6.72 | 6.83 | 6.71 | 14.07M |
| September 11, 2025 | 6.71 | 6.76 | 6.76 | 6.77 | 6.58 | 18.34M |
| September 10, 2025 | 6.63 | 6.71 | 6.71 | 6.83 | 6.58 | 20.65M |
| September 09, 2025 | 6.74 | 6.58 | 6.58 | 6.75 | 6.53 | 16.6M |
| September 08, 2025 | 6.75 | 6.74 | 6.74 | 6.76 | 6.6 | 15.3M |
| September 05, 2025 | 6.6 | 6.74 | 6.74 | 6.74 | 6.49 | 18.41M |
| September 04, 2025 | 6.69 | 6.6 | 6.6 | 6.81 | 6.46 | 20.25M |
| September 03, 2025 | 6.98 | 6.66 | 6.66 | 7.02 | 6.62 | 21.95M |
| September 02, 2025 | 7.27 | 6.97 | 6.97 | 7.28 | 6.88 | 26.88M |
| September 01, 2025 | 7.19 | 7.28 | 7.28 | 7.45 | 7.15 | 22.47M |
| August 29, 2025 | 7.34 | 7.14 | 7.14 | 7.37 | 7.07 | 24.07M |
| August 28, 2025 | 7.31 | 7.32 | 7.32 | 7.52 | 7.06 | 30.62M |
| August 27, 2025 | 7.54 | 7.26 | 7.26 | 7.65 | 7.25 | 41.24M |
| August 26, 2025 | 7.36 | 7.65 | 7.65 | 7.84 | 7.31 | 47.33M |
| August 25, 2025 | 7.39 | 7.36 | 7.36 | 7.48 | 7.31 | 23.53M |
| August 22, 2025 | 7.34 | 7.39 | 7.39 | 7.42 | 7.32 | 20.67M |
| August 21, 2025 | 7.47 | 7.38 | 7.38 | 7.52 | 7.31 | 21.77M |
| August 20, 2025 | 7.23 | 7.46 | 7.46 | 7.47 | 7.17 | 24.49M |
| August 19, 2025 | 7.16 | 7.26 | 7.26 | 7.29 | 7.12 | 21.36M |
| August 18, 2025 | 6.98 | 7.19 | 7.19 | 7.22 | 6.98 | 27.28M |
| August 15, 2025 | 6.96 | 6.97 | 6.97 | 7.01 | 6.94 | 16.33M |
| August 14, 2025 | 7.15 | 6.96 | 6.96 | 7.19 | 6.93 | 19.86M |
| August 13, 2025 | 7.27 | 7.14 | 7.14 | 7.29 | 7.1 | 21.68M |
| August 12, 2025 | 7.19 | 7.22 | 7.22 | 7.33 | 7.11 | 22.97M |
| August 11, 2025 | 7.1 | 7.19 | 7.19 | 7.28 | 7.1 | 17.04M |
| August 08, 2025 | 7.16 | 7.1 | 7.1 | 7.19 | 7.06 | 16.68M |
| August 07, 2025 | 7.22 | 7.19 | 7.19 | 7.3 | 7.16 | 17.71M |
| August 06, 2025 | 7.14 | 7.22 | 7.22 | 7.24 | 7.08 | 22.5M |
| August 05, 2025 | 7.04 | 7.13 | 7.13 | 7.17 | 7.04 | 19.2M |
| August 04, 2025 | 7 | 7.02 | 7.02 | 7.08 | 6.93 | 16.13M |
| August 01, 2025 | 6.96 | 7.06 | 7.06 | 7.07 | 6.86 | 23.26M |
| July 31, 2025 | 7.03 | 6.92 | 6.92 | 7.18 | 6.9 | 26.01M |
| July 30, 2025 | 7.06 | 6.99 | 6.99 | 7.11 | 6.91 | 27.76M |
| July 29, 2025 | 7.3 | 7.07 | 7.07 | 7.35 | 7.02 | 40.23M |
| July 28, 2025 | 6.81 | 7.2 | 7.2 | 7.35 | 6.78 | 71.61M |
| July 25, 2025 | 6.74 | 6.8 | 6.8 | 6.81 | 6.7 | 12.77M |
| July 24, 2025 | 6.66 | 6.73 | 6.73 | 6.73 | 6.66 | 11.7M |
| July 23, 2025 | 6.81 | 6.69 | 6.69 | 6.84 | 6.67 | 17.54M |
| July 22, 2025 | 6.9 | 6.83 | 6.83 | 6.97 | 6.81 | 15.5M |
| July 21, 2025 | 6.92 | 6.94 | 6.94 | 6.96 | 6.9 | 10.89M |
| July 18, 2025 | 7.01 | 6.9 | 6.9 | 7.02 | 6.89 | 15.61M |
| July 17, 2025 | 6.85 | 7.01 | 7.01 | 7.07 | 6.79 | 23.19M |
| July 16, 2025 | 6.82 | 6.84 | 6.84 | 6.94 | 6.78 | 13.93M |
| July 15, 2025 | 6.83 | 6.82 | 6.82 | 6.93 | 6.73 | 12.04M |
| July 14, 2025 | 6.91 | 6.87 | 6.87 | 6.91 | 6.79 | 9.58M |
| July 11, 2025 | 6.86 | 6.91 | 6.91 | 6.94 | 6.81 | 11.74M |
| July 10, 2025 | 6.83 | 6.87 | 6.87 | 6.94 | 6.79 | 10.8M |
| July 09, 2025 | 6.84 | 6.84 | 6.84 | 6.92 | 6.79 | 10.53M |
| July 08, 2025 | 6.73 | 6.86 | 6.86 | 6.88 | 6.69 | 11.47M |
| July 07, 2025 | 6.72 | 6.73 | 6.73 | 6.78 | 6.69 | 10.03M |