6.54
-0.04(-0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 6.57 | 6.54 | 6.54 | 6.62 | 6.54 | 12.15M |
| September 29, 2025 | 6.53 | 6.58 | 6.58 | 6.65 | 6.38 | 17.33M |
| September 26, 2025 | 6.4 | 6.52 | 6.52 | 6.65 | 6.37 | 21.6M |
| September 25, 2025 | 6.5 | 6.42 | 6.42 | 6.56 | 6.42 | 15.5M |
| September 24, 2025 | 6.49 | 6.53 | 6.53 | 6.58 | 6.46 | 14.19M |
| September 23, 2025 | 6.64 | 6.52 | 6.52 | 6.65 | 6.37 | 23.13M |
| September 22, 2025 | 6.71 | 6.63 | 6.63 | 6.71 | 6.57 | 16.73M |
| September 19, 2025 | 6.92 | 6.73 | 6.73 | 6.95 | 6.7 | 24.56M |
| September 18, 2025 | 7.2 | 6.9 | 6.9 | 7.23 | 6.82 | 45.63M |
| September 17, 2025 | 7.54 | 7.2 | 7.2 | 7.72 | 7.13 | 56.78M |
| September 16, 2025 | 7.34 | 7.85 | 7.85 | 7.99 | 7.33 | 83.31M |
| September 15, 2025 | 6.76 | 7.17 | 7.17 | 7.47 | 6.73 | 73.23M |
| September 12, 2025 | 6.46 | 6.74 | 6.74 | 6.84 | 6.36 | 28.74M |
| September 11, 2025 | 6.39 | 6.45 | 6.45 | 6.46 | 6.31 | 7.73M |
| September 10, 2025 | 6.45 | 6.39 | 6.39 | 6.47 | 6.34 | 7.57M |
| September 09, 2025 | 6.52 | 6.44 | 6.44 | 6.56 | 6.4 | 8.38M |
| September 08, 2025 | 6.38 | 6.52 | 6.52 | 6.53 | 6.36 | 10.72M |
| September 05, 2025 | 6.35 | 6.38 | 6.38 | 6.38 | 6.27 | 8.86M |
| September 04, 2025 | 6.24 | 6.3 | 6.3 | 6.4 | 6.24 | 12.97M |
| September 03, 2025 | 6.41 | 6.24 | 6.24 | 6.46 | 6.22 | 11.55M |
| September 02, 2025 | 6.54 | 6.43 | 6.43 | 6.54 | 6.34 | 11.67M |
| September 01, 2025 | 6.42 | 6.54 | 6.54 | 6.58 | 6.4 | 11.79M |
| August 29, 2025 | 6.5 | 6.42 | 6.42 | 6.54 | 6.41 | 10.61M |
| August 28, 2025 | 6.56 | 6.53 | 6.53 | 6.65 | 6.31 | 18.16M |
| August 27, 2025 | 6.92 | 6.58 | 6.58 | 6.94 | 6.58 | 27.05M |
| August 26, 2025 | 6.86 | 6.94 | 6.94 | 7.03 | 6.81 | 21.01M |
| August 25, 2025 | 6.95 | 6.93 | 6.93 | 6.98 | 6.88 | 13.11M |
| August 22, 2025 | 7.03 | 6.92 | 6.92 | 7.04 | 6.87 | 15.18M |
| August 21, 2025 | 6.98 | 7.04 | 7.04 | 7.11 | 6.95 | 19.08M |
| August 20, 2025 | 6.9 | 6.98 | 6.98 | 6.99 | 6.87 | 12.89M |
| August 19, 2025 | 6.87 | 6.92 | 6.92 | 6.94 | 6.83 | 12.78M |
| August 18, 2025 | 6.8 | 6.87 | 6.87 | 6.9 | 6.76 | 14.1M |
| August 15, 2025 | 6.75 | 6.78 | 6.78 | 6.8 | 6.73 | 10.69M |
| August 14, 2025 | 6.85 | 6.74 | 6.74 | 6.9 | 6.71 | 15.13M |
| August 13, 2025 | 6.9 | 6.84 | 6.84 | 6.9 | 6.8 | 11.52M |
| August 12, 2025 | 6.93 | 6.87 | 6.87 | 6.95 | 6.83 | 11.22M |
| August 11, 2025 | 6.87 | 6.93 | 6.93 | 6.95 | 6.82 | 12M |
| August 08, 2025 | 6.88 | 6.86 | 6.86 | 6.88 | 6.79 | 11.98M |
| August 07, 2025 | 6.91 | 6.85 | 6.85 | 6.96 | 6.84 | 10.99M |
| August 06, 2025 | 6.93 | 6.89 | 6.89 | 6.95 | 6.87 | 11.25M |
| August 05, 2025 | 6.95 | 6.95 | 6.95 | 7 | 6.87 | 14.16M |
| August 04, 2025 | 6.92 | 6.93 | 6.93 | 6.94 | 6.8 | 13.53M |
| August 01, 2025 | 6.93 | 6.91 | 6.91 | 7.08 | 6.88 | 17.27M |
| July 31, 2025 | 7.02 | 6.88 | 6.88 | 7.03 | 6.86 | 18.96M |
| July 30, 2025 | 7.09 | 7.02 | 7.02 | 7.16 | 6.93 | 24.74M |
| July 29, 2025 | 7.27 | 7.08 | 7.08 | 7.27 | 6.92 | 36.02M |
| July 28, 2025 | 7.2 | 7.28 | 7.28 | 7.38 | 7.1 | 52.39M |
| July 25, 2025 | 6.97 | 6.96 | 6.96 | 7.2 | 6.92 | 35.66M |
| July 24, 2025 | 7.01 | 6.96 | 6.96 | 7.1 | 6.82 | 35.97M |
| July 23, 2025 | 6.81 | 6.9 | 6.9 | 6.99 | 6.77 | 40.24M |
| July 22, 2025 | 6.71 | 6.74 | 6.74 | 6.74 | 6.62 | 18.07M |
| July 21, 2025 | 6.75 | 6.7 | 6.7 | 6.76 | 6.66 | 23.86M |
| July 18, 2025 | 6.53 | 6.69 | 6.69 | 6.69 | 6.51 | 24.68M |
| July 17, 2025 | 6.5 | 6.51 | 6.51 | 6.52 | 6.46 | 9.57M |
| July 16, 2025 | 6.43 | 6.5 | 6.5 | 6.51 | 6.4 | 11.56M |
| July 15, 2025 | 6.57 | 6.42 | 6.42 | 6.58 | 6.36 | 18M |
| July 14, 2025 | 6.54 | 6.58 | 6.58 | 6.59 | 6.53 | 10.99M |
| July 11, 2025 | 6.62 | 6.57 | 6.57 | 6.62 | 6.51 | 17.25M |
| July 10, 2025 | 6.61 | 6.62 | 6.62 | 6.66 | 6.58 | 14.4M |
| July 09, 2025 | 6.63 | 6.61 | 6.61 | 6.7 | 6.54 | 23.63M |