6.39
+0.14(+2.24%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 6.25 | 6.39 | 6.39 | 6.75 | 6.25 | 19.5M |
September 25, 2025 | 5.85 | 6.25 | 6.25 | 6.44 | 5.85 | 21.77M |
September 24, 2025 | 5.88 | 5.94 | 5.94 | 5.97 | 5.75 | 11.83M |
September 23, 2025 | 6.31 | 5.86 | 5.86 | 6.35 | 5.78 | 23.44M |
September 22, 2025 | 6.25 | 6.37 | 6.37 | 6.59 | 6.14 | 16.59M |
September 19, 2025 | 6.36 | 6.33 | 6.33 | 6.48 | 6.24 | 13M |
September 18, 2025 | 6.63 | 6.35 | 6.35 | 6.66 | 6.21 | 23.62M |
September 17, 2025 | 6.64 | 6.66 | 6.66 | 6.86 | 6.61 | 15.08M |
September 16, 2025 | 6.8 | 6.66 | 6.66 | 6.85 | 6.63 | 17.55M |
September 15, 2025 | 6.63 | 6.85 | 6.85 | 6.95 | 6.44 | 29.49M |
September 12, 2025 | 6.82 | 6.62 | 6.62 | 6.83 | 6.55 | 26.49M |
September 11, 2025 | 7 | 6.83 | 6.83 | 7 | 6.71 | 23.01M |
September 10, 2025 | 6.85 | 6.93 | 6.93 | 7.26 | 6.81 | 26.93M |
September 09, 2025 | 6.8 | 6.91 | 6.91 | 7.09 | 6.6 | 31.17M |
September 08, 2025 | 6.12 | 6.88 | 6.88 | 7.13 | 6.12 | 44.95M |
September 05, 2025 | 5.8 | 6.14 | 6.14 | 6.23 | 5.73 | 30.93M |
September 04, 2025 | 5.69 | 5.8 | 5.8 | 5.9 | 5.67 | 20.74M |
September 03, 2025 | 5.92 | 5.71 | 5.71 | 5.95 | 5.69 | 26.24M |
September 02, 2025 | 6.2 | 5.98 | 5.98 | 6.28 | 5.9 | 37.57M |
September 01, 2025 | 5.66 | 6.25 | 6.25 | 6.34 | 5.61 | 47.72M |
August 29, 2025 | 5.8 | 5.66 | 5.66 | 5.95 | 5.58 | 37.29M |
August 28, 2025 | 5.75 | 5.8 | 5.8 | 6.09 | 5.59 | 53.81M |
August 27, 2025 | 5.92 | 5.71 | 5.71 | 6.15 | 5.57 | 75.32M |
August 26, 2025 | 5.19 | 5.78 | 5.78 | 5.78 | 5.18 | 84.3M |
August 25, 2025 | 4.8 | 4.82 | 4.82 | 4.82 | 4.55 | 29.03M |
August 22, 2025 | 4.04 | 4.02 | 4.02 | 4.09 | 3.97 | 11.77M |
August 21, 2025 | 4.01 | 4.06 | 4.06 | 4.09 | 3.99 | 13.49M |
August 20, 2025 | 3.99 | 4 | 4 | 4.01 | 3.96 | 7.89M |
August 19, 2025 | 3.83 | 4.03 | 4.03 | 4.1 | 3.83 | 17.96M |
August 18, 2025 | 3.83 | 3.88 | 3.88 | 3.93 | 3.83 | 8.75M |
August 15, 2025 | 3.81 | 3.85 | 3.85 | 3.85 | 3.8 | 6.18M |
August 14, 2025 | 3.9 | 3.82 | 3.82 | 3.91 | 3.81 | 10.96M |
August 13, 2025 | 4 | 3.91 | 3.91 | 4 | 3.9 | 8.82M |
August 12, 2025 | 3.99 | 3.99 | 3.99 | 4 | 3.94 | 4.77M |
August 11, 2025 | 3.92 | 3.98 | 3.98 | 3.98 | 3.9 | 5.41M |
August 08, 2025 | 3.96 | 3.94 | 3.94 | 4 | 3.92 | 6.12M |
August 07, 2025 | 3.91 | 3.97 | 3.97 | 4.03 | 3.91 | 9.9M |
August 06, 2025 | 3.91 | 3.9 | 3.9 | 3.91 | 3.86 | 7.87M |
August 05, 2025 | 3.94 | 3.91 | 3.91 | 3.98 | 3.89 | 10.91M |
August 04, 2025 | 3.96 | 3.98 | 3.98 | 3.98 | 3.88 | 10.66M |
August 01, 2025 | 4.03 | 3.99 | 3.99 | 4.03 | 3.96 | 4.62M |
July 31, 2025 | 3.98 | 3.99 | 3.99 | 4.02 | 3.97 | 5.24M |
July 30, 2025 | 4.03 | 3.97 | 3.97 | 4.03 | 3.94 | 6.16M |
July 29, 2025 | 4.05 | 4.03 | 4.03 | 4.06 | 4 | 4.47M |
July 28, 2025 | 4.04 | 4.05 | 4.05 | 4.07 | 4 | 5.94M |
July 25, 2025 | 4.04 | 4.03 | 4.03 | 4.06 | 4.02 | 4.63M |
July 24, 2025 | 4.06 | 4.04 | 4.04 | 4.07 | 4.01 | 7.77M |
July 23, 2025 | 4.08 | 4.04 | 4.04 | 4.08 | 4.02 | 8.57M |
July 22, 2025 | 4.15 | 4.07 | 4.07 | 4.18 | 4.07 | 10.82M |
July 21, 2025 | 4.21 | 4.18 | 4.18 | 4.24 | 4.15 | 10.02M |
July 18, 2025 | 4.2 | 4.24 | 4.24 | 4.31 | 4.18 | 11.4M |
July 17, 2025 | 4.16 | 4.18 | 4.18 | 4.2 | 4.12 | 6.39M |
July 16, 2025 | 4.14 | 4.14 | 4.14 | 4.19 | 4.12 | 6.93M |
July 15, 2025 | 4.14 | 4.17 | 4.17 | 4.22 | 4 | 10.99M |
July 14, 2025 | 4.2 | 4.14 | 4.14 | 4.2 | 4.13 | 6.5M |
July 11, 2025 | 4.17 | 4.22 | 4.22 | 4.23 | 4.16 | 5.77M |
July 10, 2025 | 4.21 | 4.19 | 4.19 | 4.21 | 4.14 | 5.41M |
July 09, 2025 | 4.19 | 4.2 | 4.2 | 4.23 | 4.18 | 5.54M |
July 08, 2025 | 4.19 | 4.2 | 4.2 | 4.21 | 4.17 | 6.09M |
July 07, 2025 | 4.29 | 4.2 | 4.2 | 4.29 | 4.17 | 9.7M |