6.55
-0.29(-4.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 6.72 | 6.55 | 6.55 | 6.81 | 6.5 | 11.72M |
| October 29, 2025 | 6.85 | 6.84 | 6.84 | 6.92 | 6.8 | 7.54M |
| October 28, 2025 | 6.79 | 6.89 | 6.89 | 6.94 | 6.73 | 8.8M |
| October 27, 2025 | 6.78 | 6.79 | 6.79 | 6.86 | 6.73 | 6.58M |
| October 24, 2025 | 6.72 | 6.76 | 6.76 | 6.78 | 6.67 | 6.83M |
| October 23, 2025 | 6.61 | 6.75 | 6.75 | 6.8 | 6.59 | 8.97M |
| October 22, 2025 | 6.55 | 6.62 | 6.62 | 6.64 | 6.5 | 7.26M |
| October 21, 2025 | 6.42 | 6.56 | 6.56 | 6.58 | 6.36 | 10.24M |
| October 20, 2025 | 6.26 | 6.42 | 6.42 | 6.43 | 6.21 | 10.89M |
| October 17, 2025 | 6.4 | 6.19 | 6.19 | 6.41 | 6.18 | 9.22M |
| October 16, 2025 | 6.52 | 6.31 | 6.31 | 6.52 | 6.29 | 11.92M |
| October 15, 2025 | 6.73 | 6.52 | 6.52 | 6.73 | 6.42 | 20.95M |
| October 14, 2025 | 6.86 | 6.84 | 6.84 | 7.02 | 6.78 | 9.18M |
| October 13, 2025 | 6.67 | 6.82 | 6.82 | 6.91 | 6.55 | 6.68M |
| October 10, 2025 | 6.93 | 6.96 | 6.96 | 7.01 | 6.84 | 6.79M |
| October 09, 2025 | 6.98 | 6.92 | 6.92 | 6.98 | 6.81 | 7.01M |
| September 30, 2025 | 7.02 | 6.95 | 6.95 | 7.06 | 6.92 | 6.15M |
| September 29, 2025 | 6.95 | 6.99 | 6.99 | 7.04 | 6.78 | 6.37M |
| September 26, 2025 | 6.98 | 6.95 | 6.95 | 7.1 | 6.88 | 6.71M |
| September 25, 2025 | 7.04 | 6.97 | 6.97 | 7.06 | 6.91 | 7.21M |
| September 24, 2025 | 6.98 | 7.06 | 7.06 | 7.09 | 6.87 | 8.18M |
| September 23, 2025 | 6.87 | 7.02 | 7.02 | 7.26 | 6.86 | 13.4M |
| September 22, 2025 | 6.98 | 6.87 | 6.87 | 6.98 | 6.76 | 6.69M |
| September 19, 2025 | 7.08 | 6.99 | 6.99 | 7.09 | 6.95 | 6.58M |
| September 18, 2025 | 7.2 | 7.08 | 7.08 | 7.27 | 7.01 | 13.59M |
| September 17, 2025 | 7.49 | 7.32 | 7.32 | 7.49 | 7.28 | 13.36M |
| September 16, 2025 | 7.28 | 7.29 | 7.29 | 7.3 | 7.19 | 7.8M |
| September 15, 2025 | 7.23 | 7.25 | 7.25 | 7.3 | 7.18 | 6.8M |
| September 12, 2025 | 7.3 | 7.26 | 7.26 | 7.34 | 7.2 | 6.69M |
| September 11, 2025 | 7.22 | 7.3 | 7.3 | 7.3 | 7.06 | 9.26M |
| September 10, 2025 | 7.22 | 7.23 | 7.23 | 7.26 | 7.13 | 8.04M |
| September 09, 2025 | 7.31 | 7.22 | 7.22 | 7.37 | 7.2 | 7.69M |
| September 08, 2025 | 7.37 | 7.3 | 7.3 | 7.39 | 7.22 | 10.6M |
| September 05, 2025 | 7.13 | 7.36 | 7.36 | 7.37 | 7.13 | 13.66M |
| September 04, 2025 | 7.05 | 7.1 | 7.1 | 7.27 | 7 | 11.33M |
| September 03, 2025 | 7.27 | 7.06 | 7.06 | 7.31 | 6.98 | 10.45M |
| September 02, 2025 | 7.44 | 7.26 | 7.26 | 7.58 | 7.21 | 10.85M |
| September 01, 2025 | 7.31 | 7.43 | 7.43 | 7.48 | 7.23 | 9.51M |
| August 29, 2025 | 7.37 | 7.3 | 7.3 | 7.41 | 7.25 | 9.52M |
| August 28, 2025 | 7.4 | 7.39 | 7.39 | 7.52 | 7.1 | 15.8M |
| August 27, 2025 | 7.74 | 7.39 | 7.39 | 7.8 | 7.38 | 18.28M |
| August 26, 2025 | 7.74 | 7.77 | 7.77 | 7.86 | 7.69 | 10.76M |
| August 25, 2025 | 7.94 | 7.78 | 7.78 | 7.94 | 7.72 | 17.56M |
| August 22, 2025 | 7.84 | 7.91 | 7.91 | 7.91 | 7.77 | 18.8M |
| August 21, 2025 | 7.79 | 7.84 | 7.84 | 7.93 | 7.77 | 20.23M |
| August 20, 2025 | 7.7 | 7.89 | 7.89 | 7.97 | 7.7 | 31.3M |
| August 19, 2025 | 7.76 | 7.66 | 7.66 | 7.76 | 7.63 | 13.84M |
| August 18, 2025 | 7.69 | 7.74 | 7.74 | 7.78 | 7.63 | 18.92M |
| August 15, 2025 | 7.51 | 7.64 | 7.64 | 7.67 | 7.45 | 16.89M |
| August 14, 2025 | 7.51 | 7.51 | 7.51 | 7.54 | 7.3 | 18.16M |
| August 13, 2025 | 7.55 | 7.51 | 7.51 | 7.56 | 7.43 | 10.9M |
| August 12, 2025 | 7.66 | 7.51 | 7.51 | 7.66 | 7.45 | 11.19M |
| August 11, 2025 | 7.55 | 7.62 | 7.62 | 7.65 | 7.5 | 13.52M |
| August 08, 2025 | 7.66 | 7.53 | 7.53 | 7.67 | 7.51 | 13.22M |
| August 07, 2025 | 7.69 | 7.64 | 7.64 | 7.71 | 7.57 | 13.05M |
| August 06, 2025 | 7.71 | 7.71 | 7.71 | 7.8 | 7.64 | 15.4M |
| August 05, 2025 | 7.75 | 7.73 | 7.73 | 7.8 | 7.63 | 17.62M |
| August 04, 2025 | 7.65 | 7.77 | 7.77 | 7.8 | 7.51 | 23.84M |
| August 01, 2025 | 7.38 | 7.74 | 7.74 | 7.77 | 7.34 | 33.27M |
| July 31, 2025 | 7.44 | 7.32 | 7.32 | 7.54 | 7.3 | 16.77M |