6.04
-0.26(-4.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6.33 | 6.04 | 6.04 | 6.34 | 5.99 | 43.19M |
| October 16, 2025 | 6.5 | 6.3 | 6.3 | 6.57 | 6.29 | 43.05M |
| October 15, 2025 | 6.42 | 6.51 | 6.51 | 6.52 | 6.28 | 50.03M |
| October 14, 2025 | 6.72 | 6.47 | 6.47 | 6.99 | 6.46 | 72.46M |
| October 13, 2025 | 6.6 | 6.77 | 6.76 | 6.9 | 6.5 | 73.25M |
| October 10, 2025 | 6.55 | 6.91 | 6.9 | 6.97 | 6.46 | 104.01M |
| October 09, 2025 | 6.48 | 6.63 | 6.62 | 6.64 | 6.35 | 84.74M |
| September 30, 2025 | 6.43 | 6.29 | 6.29 | 6.56 | 6.28 | 67.63M |
| September 29, 2025 | 6.67 | 6.42 | 6.42 | 6.68 | 6.39 | 97.71M |
| September 26, 2025 | 6.14 | 6.68 | 6.68 | 7.16 | 6.1 | 168.29M |
| September 25, 2025 | 5.94 | 6.18 | 6.18 | 6.25 | 5.91 | 67.37M |
| September 24, 2025 | 5.95 | 5.98 | 5.98 | 6.12 | 5.91 | 44.93M |
| September 23, 2025 | 5.85 | 6 | 6 | 6.14 | 5.81 | 58.86M |
| September 22, 2025 | 5.85 | 5.87 | 5.87 | 5.89 | 5.75 | 35.5M |
| September 19, 2025 | 6.08 | 5.88 | 5.88 | 6.18 | 5.84 | 55.68M |
| September 18, 2025 | 5.98 | 6.09 | 6.09 | 6.44 | 5.87 | 104.09M |
| September 17, 2025 | 5.8 | 5.99 | 5.99 | 6.04 | 5.74 | 54.23M |
| September 16, 2025 | 5.83 | 5.82 | 5.82 | 5.87 | 5.71 | 28.04M |
| September 15, 2025 | 5.73 | 5.85 | 5.85 | 5.9 | 5.73 | 39.7M |
| September 12, 2025 | 5.78 | 5.75 | 5.75 | 5.8 | 5.73 | 32.23M |
| September 11, 2025 | 5.7 | 5.8 | 5.8 | 5.8 | 5.62 | 33.74M |
| September 10, 2025 | 5.75 | 5.71 | 5.71 | 5.78 | 5.67 | 25.09M |
| September 09, 2025 | 5.71 | 5.77 | 5.77 | 5.92 | 5.69 | 40.01M |
| September 08, 2025 | 5.76 | 5.75 | 5.75 | 5.81 | 5.67 | 40.54M |
| September 05, 2025 | 5.43 | 5.74 | 5.74 | 5.74 | 5.4 | 61.4M |
| September 04, 2025 | 5.38 | 5.42 | 5.42 | 5.53 | 5.36 | 22.33M |
| September 03, 2025 | 5.46 | 5.38 | 5.38 | 5.51 | 5.36 | 17.27M |
| September 02, 2025 | 5.55 | 5.47 | 5.47 | 5.58 | 5.39 | 18.33M |
| September 01, 2025 | 5.53 | 5.56 | 5.56 | 5.57 | 5.46 | 16.12M |
| August 29, 2025 | 5.55 | 5.51 | 5.51 | 5.59 | 5.5 | 14.96M |
| August 28, 2025 | 5.57 | 5.57 | 5.57 | 5.64 | 5.36 | 27M |
| August 27, 2025 | 5.74 | 5.57 | 5.57 | 5.77 | 5.57 | 29.91M |
| August 26, 2025 | 5.73 | 5.74 | 5.74 | 5.8 | 5.67 | 25.79M |
| August 25, 2025 | 5.58 | 5.76 | 5.76 | 5.8 | 5.58 | 40.34M |
| August 22, 2025 | 5.69 | 5.7 | 5.7 | 5.71 | 5.62 | 26.64M |
| August 21, 2025 | 5.66 | 5.71 | 5.71 | 5.73 | 5.6 | 31.02M |
| August 20, 2025 | 5.59 | 5.66 | 5.66 | 5.66 | 5.56 | 22.39M |
| August 19, 2025 | 5.61 | 5.59 | 5.59 | 5.62 | 5.55 | 20.33M |
| August 18, 2025 | 5.58 | 5.61 | 5.61 | 5.64 | 5.55 | 23.66M |
| August 15, 2025 | 5.41 | 5.56 | 5.56 | 5.59 | 5.41 | 25.49M |
| August 14, 2025 | 5.55 | 5.42 | 5.42 | 5.56 | 5.42 | 19.78M |
| August 13, 2025 | 5.56 | 5.52 | 5.52 | 5.58 | 5.51 | 16.6M |
| August 12, 2025 | 5.59 | 5.55 | 5.55 | 5.59 | 5.52 | 16.3M |
| August 11, 2025 | 5.57 | 5.6 | 5.6 | 5.61 | 5.51 | 27.16M |
| August 08, 2025 | 5.44 | 5.56 | 5.56 | 5.63 | 5.41 | 40.84M |
| August 07, 2025 | 5.5 | 5.42 | 5.42 | 5.5 | 5.38 | 23.52M |
| August 06, 2025 | 5.54 | 5.52 | 5.52 | 5.57 | 5.5 | 14.51M |
| August 05, 2025 | 5.5 | 5.54 | 5.54 | 5.54 | 5.47 | 13.47M |
| August 04, 2025 | 5.38 | 5.48 | 5.48 | 5.49 | 5.35 | 13.63M |
| August 01, 2025 | 5.39 | 5.41 | 5.41 | 5.46 | 5.37 | 13.22M |
| July 31, 2025 | 5.48 | 5.39 | 5.39 | 5.51 | 5.36 | 17.31M |
| July 30, 2025 | 5.52 | 5.49 | 5.49 | 5.54 | 5.46 | 12.29M |
| July 29, 2025 | 5.51 | 5.54 | 5.54 | 5.55 | 5.44 | 15.84M |
| July 28, 2025 | 5.55 | 5.54 | 5.54 | 5.58 | 5.51 | 15.31M |
| July 25, 2025 | 5.67 | 5.55 | 5.55 | 5.68 | 5.54 | 27.16M |
| July 24, 2025 | 5.65 | 5.68 | 5.68 | 5.69 | 5.63 | 19.61M |
| July 23, 2025 | 5.74 | 5.66 | 5.66 | 5.76 | 5.62 | 33.4M |
| July 22, 2025 | 5.69 | 5.76 | 5.76 | 5.78 | 5.63 | 37.28M |
| July 21, 2025 | 5.53 | 5.66 | 5.66 | 5.66 | 5.51 | 23.81M |
| July 18, 2025 | 5.55 | 5.53 | 5.53 | 5.57 | 5.46 | 20.01M |