6.07
-0.04(-0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6.1 | 6.07 | 6.07 | 6.15 | 6.02 | 6.64M |
| October 16, 2025 | 6.15 | 6.11 | 6.11 | 6.19 | 6.06 | 4.36M |
| October 15, 2025 | 6.16 | 6.16 | 6.16 | 6.22 | 6.08 | 4.64M |
| October 14, 2025 | 6.2 | 6.17 | 6.17 | 6.27 | 6.1 | 5.69M |
| October 13, 2025 | 5.98 | 6.18 | 6.18 | 6.21 | 5.77 | 7.35M |
| October 10, 2025 | 6.13 | 6.2 | 6.2 | 6.27 | 6.1 | 5.41M |
| October 09, 2025 | 6.23 | 6.14 | 6.14 | 6.27 | 6.09 | 6.87M |
| September 30, 2025 | 6.2 | 6.23 | 6.23 | 6.25 | 6.13 | 6.57M |
| September 29, 2025 | 6.14 | 6.2 | 6.2 | 6.22 | 6 | 6.58M |
| September 26, 2025 | 6.1 | 6.14 | 6.14 | 6.21 | 6.07 | 6.14M |
| September 25, 2025 | 6.17 | 6.13 | 6.13 | 6.28 | 6.08 | 6.62M |
| September 24, 2025 | 5.91 | 6.15 | 6.15 | 6.17 | 5.86 | 9.25M |
| September 23, 2025 | 6.05 | 5.96 | 5.96 | 6.07 | 5.7 | 8.95M |
| September 22, 2025 | 6.1 | 6.09 | 6.09 | 6.13 | 5.98 | 4.15M |
| September 19, 2025 | 6.25 | 6.11 | 6.11 | 6.25 | 6.02 | 7.29M |
| September 18, 2025 | 6.31 | 6.3 | 6.3 | 6.36 | 6.13 | 7.85M |
| September 17, 2025 | 6.42 | 6.31 | 6.31 | 6.42 | 6.31 | 5.44M |
| September 16, 2025 | 6.36 | 6.41 | 6.41 | 6.41 | 6.25 | 8.92M |
| September 15, 2025 | 6.4 | 6.37 | 6.37 | 6.42 | 6.3 | 4.94M |
| September 12, 2025 | 6.45 | 6.38 | 6.38 | 6.48 | 6.36 | 6.95M |
| September 11, 2025 | 6.43 | 6.43 | 6.43 | 6.51 | 6.36 | 7.15M |
| September 10, 2025 | 6.5 | 6.43 | 6.43 | 6.53 | 6.33 | 6.41M |
| September 09, 2025 | 6.58 | 6.54 | 6.54 | 6.58 | 6.4 | 7.57M |
| September 08, 2025 | 6.5 | 6.52 | 6.52 | 6.54 | 6.42 | 6.99M |
| September 05, 2025 | 6.32 | 6.47 | 6.47 | 6.49 | 6.32 | 8.1M |
| September 04, 2025 | 6.24 | 6.36 | 6.36 | 6.44 | 6.23 | 8.41M |
| September 03, 2025 | 6.33 | 6.28 | 6.28 | 6.38 | 6.18 | 6.68M |
| September 02, 2025 | 6.34 | 6.32 | 6.32 | 6.42 | 6.19 | 8.57M |
| September 01, 2025 | 6.31 | 6.36 | 6.36 | 6.44 | 6.23 | 8.84M |
| August 29, 2025 | 6.49 | 6.28 | 6.28 | 6.49 | 6.28 | 8.7M |
| August 28, 2025 | 6.45 | 6.55 | 6.55 | 6.6 | 6.15 | 11.92M |
| August 27, 2025 | 6.91 | 6.39 | 6.39 | 6.96 | 6.36 | 15.07M |
| August 26, 2025 | 6.86 | 6.91 | 6.91 | 6.97 | 6.79 | 5.86M |
| August 25, 2025 | 6.9 | 6.85 | 6.85 | 6.99 | 6.83 | 8.51M |
| August 22, 2025 | 6.97 | 6.89 | 6.89 | 7.02 | 6.87 | 7.84M |
| August 21, 2025 | 6.99 | 6.97 | 6.97 | 7.02 | 6.88 | 5.17M |
| August 20, 2025 | 6.95 | 6.97 | 6.97 | 6.97 | 6.86 | 5.19M |
| August 19, 2025 | 6.87 | 6.93 | 6.93 | 6.96 | 6.78 | 8.4M |
| August 18, 2025 | 6.9 | 6.83 | 6.83 | 6.99 | 6.81 | 8.57M |
| August 15, 2025 | 6.78 | 6.84 | 6.84 | 6.93 | 6.78 | 8.45M |
| August 14, 2025 | 7.06 | 6.85 | 6.85 | 7.08 | 6.76 | 9.21M |
| August 13, 2025 | 7.06 | 7.08 | 7.08 | 7.13 | 7.01 | 6.86M |
| August 12, 2025 | 7.11 | 7.05 | 7.05 | 7.11 | 6.98 | 6.64M |
| August 11, 2025 | 6.99 | 7.11 | 7.11 | 7.12 | 6.9 | 8.12M |
| August 08, 2025 | 6.86 | 6.93 | 6.93 | 6.95 | 6.79 | 7.61M |
| August 07, 2025 | 6.91 | 6.85 | 6.85 | 6.93 | 6.81 | 5.68M |
| August 06, 2025 | 6.87 | 6.89 | 6.89 | 6.89 | 6.79 | 6.87M |
| August 05, 2025 | 6.84 | 6.87 | 6.87 | 6.89 | 6.82 | 6.98M |
| August 04, 2025 | 6.78 | 6.79 | 6.79 | 6.8 | 6.66 | 6.22M |
| August 01, 2025 | 6.74 | 6.77 | 6.77 | 6.8 | 6.69 | 7.25M |
| July 31, 2025 | 6.8 | 6.79 | 6.79 | 6.84 | 6.66 | 7.16M |
| July 30, 2025 | 6.83 | 6.79 | 6.79 | 6.84 | 6.7 | 7.24M |
| July 29, 2025 | 6.87 | 6.83 | 6.83 | 6.94 | 6.73 | 9.12M |
| July 28, 2025 | 6.66 | 6.83 | 6.83 | 6.91 | 6.61 | 12.12M |
| July 25, 2025 | 6.65 | 6.63 | 6.63 | 6.66 | 6.56 | 7.83M |
| July 24, 2025 | 6.6 | 6.64 | 6.64 | 6.66 | 6.54 | 8.43M |
| July 23, 2025 | 6.75 | 6.62 | 6.62 | 6.76 | 6.54 | 10.72M |
| July 22, 2025 | 6.8 | 6.69 | 6.69 | 6.9 | 6.68 | 14.6M |
| July 21, 2025 | 6.67 | 6.82 | 6.82 | 6.84 | 6.6 | 20.45M |
| July 18, 2025 | 6.56 | 6.68 | 6.68 | 7.23 | 6.52 | 24.64M |