6.47
-0.06(-0.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.47 | 6.47 | 6.47 | 6.6 | 6.45 | 5.68M |
| September 25, 2025 | 6.42 | 6.53 | 6.53 | 6.58 | 6.36 | 6.09M |
| September 24, 2025 | 6.44 | 6.43 | 6.43 | 6.49 | 6.36 | 5.24M |
| September 23, 2025 | 6.67 | 6.42 | 6.42 | 6.67 | 6.38 | 8.86M |
| September 22, 2025 | 6.51 | 6.64 | 6.64 | 6.7 | 6.51 | 9.01M |
| September 19, 2025 | 6.61 | 6.52 | 6.52 | 6.61 | 6.34 | 13.91M |
| September 18, 2025 | 7.06 | 6.58 | 6.58 | 7.1 | 6.18 | 25.84M |
| September 17, 2025 | 7.11 | 7.05 | 7.05 | 7.11 | 7.01 | 6.3M |
| September 16, 2025 | 7.07 | 7.04 | 7.04 | 7.16 | 6.99 | 6.2M |
| September 15, 2025 | 7.09 | 7.07 | 7.07 | 7.11 | 7 | 5.65M |
| September 12, 2025 | 7.13 | 7.08 | 7.08 | 7.23 | 7.06 | 6.95M |
| September 11, 2025 | 7.28 | 7.1 | 7.1 | 7.33 | 7.04 | 11.11M |
| September 10, 2025 | 7.21 | 7.29 | 7.29 | 7.33 | 7.18 | 7.09M |
| September 09, 2025 | 7.19 | 7.21 | 7.21 | 7.37 | 7.19 | 10.92M |
| September 08, 2025 | 7.06 | 7.19 | 7.19 | 7.2 | 7.05 | 8.88M |
| September 05, 2025 | 6.85 | 7.04 | 7.04 | 7.07 | 6.79 | 9.75M |
| September 04, 2025 | 6.9 | 6.83 | 6.83 | 7.02 | 6.76 | 8.2M |
| September 03, 2025 | 6.74 | 6.86 | 6.86 | 6.97 | 6.74 | 8.25M |
| September 02, 2025 | 6.81 | 6.76 | 6.76 | 6.88 | 6.73 | 6.3M |
| September 01, 2025 | 6.8 | 6.8 | 6.8 | 6.94 | 6.77 | 5.25M |
| August 29, 2025 | 6.88 | 6.8 | 6.8 | 6.95 | 6.78 | 6.96M |
| August 28, 2025 | 7.09 | 6.92 | 6.92 | 7.09 | 6.75 | 13.5M |
| August 27, 2025 | 7.13 | 7.03 | 7.03 | 7.24 | 7.02 | 7.95M |
| August 26, 2025 | 7.04 | 7.1 | 7.1 | 7.12 | 6.96 | 8.78M |
| August 25, 2025 | 7.09 | 6.98 | 6.98 | 7.1 | 6.9 | 10.43M |
| August 22, 2025 | 7.14 | 7.09 | 7.09 | 7.3 | 7.07 | 8.76M |
| August 21, 2025 | 7.07 | 7.17 | 7.17 | 7.3 | 7.02 | 12.33M |
| August 20, 2025 | 7.07 | 7.07 | 7.07 | 7.16 | 7 | 7.45M |
| August 19, 2025 | 7.03 | 7.03 | 7.03 | 7.1 | 6.96 | 6.76M |
| August 18, 2025 | 6.96 | 7 | 7 | 7.1 | 6.92 | 7.48M |
| August 15, 2025 | 6.8 | 6.91 | 6.91 | 6.96 | 6.8 | 7.89M |
| August 14, 2025 | 6.99 | 6.8 | 6.8 | 7.09 | 6.74 | 16.22M |
| August 13, 2025 | 7 | 6.99 | 6.99 | 7.09 | 6.92 | 9.38M |
| August 12, 2025 | 6.98 | 7.01 | 7.01 | 7.04 | 6.93 | 9.02M |
| August 11, 2025 | 6.98 | 7.04 | 7.04 | 7.28 | 6.85 | 16.71M |
| August 08, 2025 | 6.87 | 6.98 | 6.98 | 7.05 | 6.8 | 17.9M |
| August 07, 2025 | 6.86 | 6.86 | 6.86 | 6.95 | 6.75 | 18.27M |
| August 06, 2025 | 6.26 | 6.74 | 6.74 | 6.86 | 6.26 | 26.04M |
| August 05, 2025 | 6.2 | 6.3 | 6.3 | 6.42 | 6.2 | 14.15M |
| August 04, 2025 | 6.05 | 6.2 | 6.2 | 6.25 | 6.02 | 9.32M |
| August 01, 2025 | 5.97 | 6.05 | 6.05 | 6.05 | 5.93 | 5.68M |
| July 31, 2025 | 5.9 | 5.94 | 5.94 | 5.99 | 5.88 | 5.94M |
| July 30, 2025 | 5.97 | 5.89 | 5.89 | 6.02 | 5.85 | 6.35M |
| July 29, 2025 | 5.95 | 6.02 | 6.02 | 6.09 | 5.91 | 9.58M |
| July 28, 2025 | 5.81 | 5.94 | 5.94 | 6.04 | 5.78 | 13.11M |
| July 25, 2025 | 5.86 | 5.81 | 5.81 | 5.87 | 5.77 | 6.14M |
| July 24, 2025 | 5.82 | 5.87 | 5.87 | 5.87 | 5.82 | 4.56M |
| July 23, 2025 | 5.88 | 5.83 | 5.83 | 5.93 | 5.83 | 4.73M |
| July 22, 2025 | 5.93 | 5.92 | 5.92 | 5.96 | 5.87 | 5.39M |
| July 21, 2025 | 5.83 | 5.93 | 5.93 | 5.97 | 5.79 | 9.58M |
| July 18, 2025 | 5.82 | 5.82 | 5.82 | 5.87 | 5.78 | 4.59M |
| July 17, 2025 | 5.84 | 5.8 | 5.8 | 5.85 | 5.78 | 3.38M |
| July 16, 2025 | 5.7 | 5.84 | 5.84 | 5.85 | 5.7 | 7.87M |
| July 15, 2025 | 5.73 | 5.7 | 5.7 | 5.78 | 5.68 | 3.84M |
| July 14, 2025 | 5.75 | 5.72 | 5.72 | 5.79 | 5.71 | 2.8M |
| July 11, 2025 | 5.74 | 5.7 | 5.7 | 5.76 | 5.69 | 2.77M |
| July 10, 2025 | 5.73 | 5.74 | 5.74 | 5.75 | 5.69 | 3.96M |
| July 09, 2025 | 5.79 | 5.75 | 5.75 | 5.86 | 5.73 | 5.44M |
| July 08, 2025 | 5.71 | 5.78 | 5.78 | 5.79 | 5.67 | 4.98M |
| July 07, 2025 | 5.73 | 5.69 | 5.69 | 5.74 | 5.67 | 3.47M |