6.03
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6 | 6.03 | 6.03 | 6.07 | 5.98 | 10.95M |
| September 25, 2025 | 6.09 | 6.03 | 6.03 | 6.1 | 6.01 | 11.84M |
| September 24, 2025 | 6 | 6.09 | 6.09 | 6.1 | 5.99 | 11.68M |
| September 23, 2025 | 6.12 | 6.02 | 6.02 | 6.12 | 5.96 | 21.19M |
| September 22, 2025 | 6.15 | 6.11 | 6.11 | 6.18 | 6.08 | 11.76M |
| September 19, 2025 | 6.22 | 6.14 | 6.14 | 6.24 | 6.12 | 18.5M |
| September 18, 2025 | 6.28 | 6.23 | 6.23 | 6.35 | 6.21 | 30.67M |
| September 17, 2025 | 6.35 | 6.3 | 6.3 | 6.39 | 6.26 | 39.47M |
| September 16, 2025 | 6.17 | 6.29 | 6.29 | 6.33 | 6.12 | 36.13M |
| September 15, 2025 | 6.19 | 6.18 | 6.18 | 6.22 | 6.15 | 16.27M |
| September 12, 2025 | 6.22 | 6.18 | 6.18 | 6.23 | 6.16 | 15.48M |
| September 11, 2025 | 6.15 | 6.22 | 6.22 | 6.22 | 6.07 | 18.64M |
| September 10, 2025 | 6.17 | 6.16 | 6.16 | 6.22 | 6.15 | 12.67M |
| September 09, 2025 | 6.21 | 6.18 | 6.18 | 6.26 | 6.16 | 21.66M |
| September 08, 2025 | 6.15 | 6.22 | 6.22 | 6.24 | 6.13 | 22.92M |
| September 05, 2025 | 6.12 | 6.17 | 6.17 | 6.17 | 6.05 | 23.11M |
| September 04, 2025 | 6.13 | 6.1 | 6.1 | 6.18 | 6.03 | 24.23M |
| September 03, 2025 | 6.22 | 6.11 | 6.11 | 6.26 | 6.09 | 22.08M |
| September 02, 2025 | 6.3 | 6.22 | 6.22 | 6.32 | 6.16 | 29.62M |
| September 01, 2025 | 6.27 | 6.32 | 6.32 | 6.34 | 6.22 | 24.12M |
| August 29, 2025 | 6.33 | 6.26 | 6.26 | 6.36 | 6.24 | 32.72M |
| August 28, 2025 | 6.5 | 6.32 | 6.32 | 6.56 | 6.18 | 68.42M |
| August 27, 2025 | 6.79 | 6.52 | 6.52 | 6.83 | 6.51 | 44.56M |
| August 26, 2025 | 6.85 | 6.8 | 6.8 | 6.9 | 6.79 | 30.68M |
| August 25, 2025 | 6.79 | 6.84 | 6.84 | 6.88 | 6.76 | 34.28M |
| August 22, 2025 | 6.86 | 6.81 | 6.81 | 6.89 | 6.72 | 36.08M |
| August 21, 2025 | 6.96 | 6.88 | 6.88 | 7.02 | 6.83 | 33.88M |
| August 20, 2025 | 6.89 | 6.96 | 6.96 | 7 | 6.8 | 49.64M |
| August 19, 2025 | 6.79 | 6.88 | 6.88 | 6.99 | 6.78 | 49.98M |
| August 18, 2025 | 6.81 | 6.81 | 6.81 | 6.87 | 6.75 | 37.93M |
| August 15, 2025 | 6.64 | 6.8 | 6.8 | 6.84 | 6.62 | 39.72M |
| August 14, 2025 | 6.89 | 6.67 | 6.67 | 6.93 | 6.66 | 55.77M |
| August 13, 2025 | 6.68 | 6.85 | 6.85 | 6.94 | 6.59 | 50.91M |
| August 12, 2025 | 6.72 | 6.68 | 6.68 | 6.85 | 6.65 | 27.03M |
| August 11, 2025 | 6.63 | 6.74 | 6.74 | 6.75 | 6.63 | 22.78M |
| August 08, 2025 | 6.62 | 6.65 | 6.65 | 6.71 | 6.56 | 22.25M |
| August 07, 2025 | 6.7 | 6.63 | 6.63 | 6.75 | 6.61 | 29.18M |
| August 06, 2025 | 6.81 | 6.72 | 6.72 | 6.89 | 6.67 | 40.05M |
| August 05, 2025 | 6.88 | 6.82 | 6.82 | 6.95 | 6.79 | 35.85M |
| August 04, 2025 | 6.82 | 6.9 | 6.9 | 6.92 | 6.67 | 49.58M |
| August 01, 2025 | 6.78 | 6.86 | 6.86 | 7.03 | 6.78 | 58.49M |
| July 31, 2025 | 6.83 | 6.8 | 6.8 | 6.93 | 6.77 | 51.68M |
| July 30, 2025 | 6.77 | 6.86 | 6.86 | 7 | 6.74 | 63.16M |
| July 29, 2025 | 6.76 | 6.81 | 6.81 | 6.84 | 6.67 | 45.7M |
| July 28, 2025 | 6.79 | 6.78 | 6.78 | 6.96 | 6.77 | 55.07M |
| July 25, 2025 | 6.85 | 6.74 | 6.74 | 7.01 | 6.71 | 63.83M |
| July 24, 2025 | 6.72 | 6.81 | 6.81 | 6.95 | 6.65 | 80.54M |
| July 23, 2025 | 6.58 | 6.55 | 6.55 | 6.64 | 6.51 | 28.35M |
| July 22, 2025 | 6.59 | 6.59 | 6.59 | 6.67 | 6.53 | 32.28M |
| July 21, 2025 | 6.46 | 6.57 | 6.57 | 6.6 | 6.42 | 28.82M |
| July 18, 2025 | 6.5 | 6.48 | 6.48 | 6.54 | 6.38 | 29.68M |
| July 17, 2025 | 6.52 | 6.48 | 6.48 | 6.68 | 6.45 | 53.96M |
| July 16, 2025 | 6.24 | 6.38 | 6.38 | 6.39 | 6.23 | 26.98M |
| July 15, 2025 | 6.34 | 6.24 | 6.24 | 6.36 | 6.18 | 23.07M |
| July 14, 2025 | 6.33 | 6.35 | 6.35 | 6.38 | 6.31 | 19.49M |
| July 11, 2025 | 6.31 | 6.33 | 6.33 | 6.37 | 6.28 | 23.9M |
| July 10, 2025 | 6.24 | 6.31 | 6.31 | 6.33 | 6.22 | 29.6M |
| July 09, 2025 | 6.24 | 6.24 | 6.24 | 6.28 | 6.21 | 19.86M |
| July 08, 2025 | 6.23 | 6.25 | 6.25 | 6.31 | 6.22 | 21.12M |
| July 07, 2025 | 6.22 | 6.23 | 6.23 | 6.3 | 6.21 | 18.34M |