6.50
-0.06(-0.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 6.59 | 6.5 | 6.5 | 6.66 | 6.49 | 16.12M |
| September 29, 2025 | 6.51 | 6.56 | 6.56 | 6.59 | 6.45 | 14.66M |
| September 26, 2025 | 6.63 | 6.54 | 6.54 | 6.66 | 6.49 | 19.27M |
| September 25, 2025 | 6.6 | 6.69 | 6.69 | 6.92 | 6.58 | 29.11M |
| September 24, 2025 | 6.46 | 6.63 | 6.63 | 6.65 | 6.44 | 18.15M |
| September 23, 2025 | 6.68 | 6.53 | 6.53 | 6.7 | 6.39 | 27.51M |
| September 22, 2025 | 6.77 | 6.72 | 6.72 | 6.79 | 6.61 | 22.86M |
| September 19, 2025 | 6.81 | 6.77 | 6.77 | 6.93 | 6.74 | 24.39M |
| September 18, 2025 | 7.05 | 6.86 | 6.86 | 7.22 | 6.8 | 48.06M |
| September 17, 2025 | 7.15 | 7.06 | 7.06 | 7.22 | 7.03 | 53.69M |
| September 16, 2025 | 7.15 | 7.26 | 7.26 | 7.67 | 7.04 | 98.37M |
| September 15, 2025 | 6.74 | 6.97 | 6.97 | 7.03 | 6.7 | 50.29M |
| September 12, 2025 | 6.81 | 6.78 | 6.78 | 6.88 | 6.73 | 26.64M |
| September 11, 2025 | 6.76 | 6.85 | 6.85 | 6.85 | 6.58 | 30.19M |
| September 10, 2025 | 6.66 | 6.77 | 6.77 | 6.83 | 6.61 | 23.29M |
| September 09, 2025 | 6.79 | 6.68 | 6.68 | 6.83 | 6.64 | 21.59M |
| September 08, 2025 | 6.71 | 6.8 | 6.8 | 6.8 | 6.67 | 24.89M |
| September 05, 2025 | 6.66 | 6.75 | 6.75 | 6.75 | 6.48 | 28.31M |
| September 04, 2025 | 6.6 | 6.64 | 6.64 | 6.75 | 6.55 | 30.74M |
| September 03, 2025 | 6.79 | 6.58 | 6.58 | 6.87 | 6.57 | 31.15M |
| September 02, 2025 | 6.96 | 6.76 | 6.76 | 7 | 6.66 | 38.21M |
| September 01, 2025 | 6.96 | 7 | 7 | 7.05 | 6.92 | 34.59M |
| August 29, 2025 | 7.13 | 6.96 | 6.96 | 7.16 | 6.95 | 44.15M |
| August 28, 2025 | 7.34 | 7.2 | 7.2 | 7.45 | 6.9 | 69.41M |
| August 27, 2025 | 7.79 | 7.35 | 7.35 | 7.88 | 7.32 | 88.95M |
| August 26, 2025 | 7.65 | 7.9 | 7.9 | 8.07 | 7.55 | 103.89M |
| August 25, 2025 | 7.64 | 7.65 | 7.65 | 7.69 | 7.53 | 52.26M |
| August 22, 2025 | 7.67 | 7.68 | 7.68 | 7.73 | 7.6 | 38.51M |
| August 21, 2025 | 7.77 | 7.72 | 7.72 | 7.85 | 7.62 | 44.51M |
| August 20, 2025 | 7.67 | 7.72 | 7.72 | 7.81 | 7.6 | 48.39M |
| August 19, 2025 | 7.7 | 7.69 | 7.69 | 7.85 | 7.61 | 63.01M |
| August 18, 2025 | 7.49 | 7.77 | 7.77 | 7.77 | 7.48 | 74.85M |
| August 15, 2025 | 7.28 | 7.48 | 7.48 | 7.55 | 7.22 | 57.43M |
| August 14, 2025 | 7.38 | 7.3 | 7.3 | 7.54 | 7.3 | 54.38M |
| August 13, 2025 | 7.39 | 7.36 | 7.36 | 7.49 | 7.32 | 31.3M |
| August 12, 2025 | 7.49 | 7.38 | 7.38 | 7.54 | 7.37 | 28.2M |
| August 11, 2025 | 7.32 | 7.49 | 7.49 | 7.55 | 7.31 | 35.93M |
| August 08, 2025 | 7.49 | 7.34 | 7.34 | 7.55 | 7.29 | 40.18M |
| August 07, 2025 | 7.49 | 7.54 | 7.54 | 7.58 | 7.43 | 45.98M |
| August 06, 2025 | 7.35 | 7.57 | 7.57 | 7.69 | 7.32 | 73.03M |
| August 05, 2025 | 7.25 | 7.32 | 7.32 | 7.4 | 7.22 | 41.03M |
| August 04, 2025 | 7.08 | 7.26 | 7.26 | 7.26 | 7 | 31.52M |
| August 01, 2025 | 7.1 | 7.17 | 7.17 | 7.19 | 7.04 | 29.57M |
| July 31, 2025 | 7.34 | 7.14 | 7.14 | 7.35 | 7.1 | 36.55M |
| July 30, 2025 | 7.22 | 7.28 | 7.28 | 7.35 | 7.12 | 51.12M |
| July 29, 2025 | 7.19 | 7.29 | 7.29 | 7.29 | 7.02 | 46.19M |
| July 28, 2025 | 7.16 | 7.2 | 7.2 | 7.26 | 7.11 | 29.78M |
| July 25, 2025 | 7.2 | 7.16 | 7.16 | 7.29 | 7.11 | 25.6M |
| July 24, 2025 | 7.05 | 7.19 | 7.19 | 7.2 | 7.04 | 29.13M |
| July 23, 2025 | 7.1 | 7.04 | 7.04 | 7.15 | 7.04 | 27.39M |
| July 22, 2025 | 7.28 | 7.15 | 7.15 | 7.29 | 7.08 | 38.1M |
| July 21, 2025 | 7.21 | 7.3 | 7.3 | 7.39 | 7.18 | 33.77M |
| July 18, 2025 | 7.33 | 7.23 | 7.23 | 7.4 | 7.15 | 39.9M |
| July 17, 2025 | 7.25 | 7.31 | 7.31 | 7.36 | 7.21 | 33.88M |
| July 16, 2025 | 7.29 | 7.33 | 7.33 | 7.55 | 7.26 | 48.35M |
| July 15, 2025 | 7.29 | 7.3 | 7.3 | 7.4 | 7.2 | 40.03M |
| July 14, 2025 | 7.46 | 7.3 | 7.3 | 7.5 | 7.23 | 45.67M |
| July 11, 2025 | 7.49 | 7.5 | 7.5 | 7.58 | 7.32 | 39.41M |
| July 10, 2025 | 7.53 | 7.51 | 7.51 | 7.64 | 7.42 | 43.85M |
| July 09, 2025 | 7.63 | 7.57 | 7.57 | 7.73 | 7.54 | 62.46M |