6.53
+0.32(+5.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6.21 | 6.53 | 6.53 | 6.68 | 6.16 | 42.98M |
| October 16, 2025 | 6.12 | 6.21 | 6.21 | 6.23 | 6.06 | 13.11M |
| October 15, 2025 | 6.16 | 6.16 | 6.16 | 6.27 | 6.11 | 11.58M |
| October 14, 2025 | 6.25 | 6.21 | 6.21 | 6.29 | 6.1 | 11.9M |
| October 13, 2025 | 5.91 | 6.22 | 6.22 | 6.3 | 5.84 | 13.13M |
| October 10, 2025 | 6.18 | 6.25 | 6.25 | 6.4 | 6.11 | 19.12M |
| October 09, 2025 | 6.19 | 6.17 | 6.17 | 6.21 | 6.11 | 10.12M |
| September 30, 2025 | 6.35 | 6.14 | 6.14 | 6.39 | 6.1 | 14.15M |
| September 29, 2025 | 6.37 | 6.35 | 6.35 | 6.43 | 6.15 | 11.24M |
| September 26, 2025 | 6.39 | 6.38 | 6.38 | 6.5 | 6.29 | 11.5M |
| September 25, 2025 | 6.43 | 6.36 | 6.36 | 6.47 | 6.35 | 9.17M |
| September 24, 2025 | 6.27 | 6.46 | 6.46 | 6.55 | 6.18 | 14.47M |
| September 23, 2025 | 6.38 | 6.29 | 6.29 | 6.43 | 6.05 | 14.73M |
| September 22, 2025 | 6.44 | 6.4 | 6.4 | 6.53 | 6.34 | 8.98M |
| September 19, 2025 | 6.51 | 6.5 | 6.5 | 6.58 | 6.36 | 11.74M |
| September 18, 2025 | 6.43 | 6.51 | 6.51 | 6.7 | 6.4 | 14.19M |
| September 17, 2025 | 6.64 | 6.66 | 6.66 | 6.75 | 6.6 | 14.57M |
| September 16, 2025 | 6.49 | 6.65 | 6.65 | 6.68 | 6.49 | 15.73M |
| September 15, 2025 | 6.5 | 6.53 | 6.53 | 6.54 | 6.31 | 13.3M |
| September 12, 2025 | 6.43 | 6.5 | 6.5 | 6.56 | 6.38 | 11.72M |
| September 11, 2025 | 6.3 | 6.43 | 6.43 | 6.47 | 6.23 | 13.12M |
| September 10, 2025 | 6.33 | 6.29 | 6.29 | 6.39 | 6.27 | 9.52M |
| September 09, 2025 | 6.31 | 6.31 | 6.31 | 6.42 | 6.24 | 10.36M |
| September 08, 2025 | 6.23 | 6.33 | 6.33 | 6.44 | 6.18 | 12.79M |
| September 05, 2025 | 6.15 | 6.23 | 6.23 | 6.25 | 6.03 | 11.93M |
| September 04, 2025 | 6.1 | 6.15 | 6.15 | 6.26 | 6.03 | 12.64M |
| September 03, 2025 | 6.38 | 6.1 | 6.1 | 6.46 | 6.03 | 13.74M |
| September 02, 2025 | 6.6 | 6.38 | 6.38 | 6.63 | 6.26 | 15.02M |
| September 01, 2025 | 6.45 | 6.58 | 6.58 | 6.65 | 6.45 | 15.93M |
| August 29, 2025 | 6.73 | 6.45 | 6.45 | 6.73 | 6.42 | 17.91M |
| August 28, 2025 | 6.63 | 6.69 | 6.69 | 6.8 | 6.36 | 18.37M |
| August 27, 2025 | 6.87 | 6.66 | 6.66 | 6.94 | 6.65 | 15.43M |
| August 26, 2025 | 6.78 | 6.87 | 6.87 | 6.91 | 6.72 | 13.62M |
| August 25, 2025 | 6.84 | 6.8 | 6.8 | 6.9 | 6.74 | 14.82M |
| August 22, 2025 | 6.86 | 6.83 | 6.83 | 6.95 | 6.77 | 15.02M |
| August 21, 2025 | 6.86 | 6.82 | 6.82 | 6.89 | 6.76 | 12.73M |
| August 20, 2025 | 6.78 | 6.85 | 6.85 | 6.85 | 6.7 | 12.99M |
| August 19, 2025 | 6.7 | 6.76 | 6.76 | 6.82 | 6.67 | 13.27M |
| August 18, 2025 | 6.57 | 6.71 | 6.71 | 6.76 | 6.57 | 12.58M |
| August 15, 2025 | 6.5 | 6.56 | 6.56 | 6.62 | 6.49 | 11.32M |
| August 14, 2025 | 6.73 | 6.51 | 6.51 | 6.77 | 6.49 | 12.11M |
| August 13, 2025 | 6.78 | 6.72 | 6.72 | 6.78 | 6.67 | 10.26M |
| August 12, 2025 | 6.8 | 6.77 | 6.77 | 6.83 | 6.71 | 9.72M |
| August 11, 2025 | 6.69 | 6.81 | 6.81 | 6.85 | 6.65 | 12.09M |
| August 08, 2025 | 6.7 | 6.68 | 6.68 | 6.71 | 6.61 | 9.26M |
| August 07, 2025 | 6.69 | 6.7 | 6.7 | 6.78 | 6.68 | 10.97M |
| August 06, 2025 | 6.59 | 6.71 | 6.71 | 6.75 | 6.57 | 13.87M |
| August 05, 2025 | 6.48 | 6.6 | 6.6 | 6.61 | 6.46 | 12.63M |
| August 04, 2025 | 6.37 | 6.5 | 6.5 | 6.5 | 6.3 | 12.12M |
| August 01, 2025 | 6.33 | 6.41 | 6.41 | 6.42 | 6.32 | 11.7M |
| July 31, 2025 | 6.43 | 6.33 | 6.33 | 6.55 | 6.3 | 14.25M |
| July 30, 2025 | 6.42 | 6.41 | 6.41 | 6.55 | 6.36 | 13.53M |
| July 29, 2025 | 6.45 | 6.41 | 6.41 | 6.49 | 6.35 | 8.49M |
| July 28, 2025 | 6.45 | 6.47 | 6.47 | 6.5 | 6.41 | 12.14M |
| July 25, 2025 | 6.4 | 6.46 | 6.46 | 6.47 | 6.35 | 9.86M |
| July 24, 2025 | 6.3 | 6.4 | 6.4 | 6.42 | 6.28 | 11.35M |
| July 23, 2025 | 6.36 | 6.31 | 6.31 | 6.45 | 6.26 | 14.35M |
| July 22, 2025 | 6.52 | 6.38 | 6.38 | 6.54 | 6.33 | 13.07M |
| July 21, 2025 | 6.45 | 6.51 | 6.51 | 6.53 | 6.43 | 10.67M |
| July 18, 2025 | 6.45 | 6.44 | 6.44 | 6.5 | 6.38 | 7.88M |