6.80
-0.21(-3.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.95 | 6.8 | 6.8 | 6.98 | 6.8 | 13.08M |
| September 25, 2025 | 7.08 | 7.01 | 7.01 | 7.19 | 6.99 | 16.06M |
| September 24, 2025 | 6.94 | 7.04 | 7.04 | 7.09 | 6.86 | 13.38M |
| September 23, 2025 | 7.22 | 6.96 | 6.96 | 7.24 | 6.75 | 19.79M |
| September 22, 2025 | 7.3 | 7.19 | 7.19 | 7.3 | 7.11 | 10.61M |
| September 19, 2025 | 7.3 | 7.19 | 7.19 | 7.35 | 7.16 | 14.75M |
| September 18, 2025 | 7.41 | 7.3 | 7.3 | 7.52 | 7.18 | 21.7M |
| September 17, 2025 | 7.3 | 7.45 | 7.45 | 7.53 | 7.23 | 19.12M |
| September 16, 2025 | 7.19 | 7.3 | 7.3 | 7.33 | 7.13 | 12.14M |
| September 15, 2025 | 7.26 | 7.2 | 7.2 | 7.29 | 7.15 | 10.65M |
| September 12, 2025 | 7.39 | 7.27 | 7.27 | 7.39 | 7.21 | 11.71M |
| September 11, 2025 | 7.26 | 7.35 | 7.35 | 7.37 | 7.1 | 14.95M |
| September 10, 2025 | 7.2 | 7.26 | 7.26 | 7.37 | 7.2 | 15.49M |
| September 09, 2025 | 7.3 | 7.2 | 7.2 | 7.33 | 7.14 | 14.59M |
| September 08, 2025 | 7.26 | 7.31 | 7.31 | 7.36 | 7.17 | 17.25M |
| September 05, 2025 | 6.95 | 7.17 | 7.17 | 7.21 | 6.86 | 18.2M |
| September 04, 2025 | 7.06 | 6.95 | 6.95 | 7.26 | 6.83 | 19.72M |
| September 03, 2025 | 7.2 | 6.96 | 6.96 | 7.24 | 6.91 | 18.87M |
| September 02, 2025 | 7.42 | 7.18 | 7.18 | 7.42 | 7.12 | 20.72M |
| September 01, 2025 | 7.42 | 7.45 | 7.45 | 7.55 | 7.32 | 17.7M |
| August 29, 2025 | 7.63 | 7.41 | 7.41 | 7.63 | 7.38 | 17.17M |
| August 28, 2025 | 7.5 | 7.56 | 7.56 | 7.58 | 7.17 | 25.94M |
| August 27, 2025 | 7.71 | 7.45 | 7.45 | 7.77 | 7.39 | 26.58M |
| August 26, 2025 | 7.55 | 7.71 | 7.71 | 7.83 | 7.55 | 27.22M |
| August 25, 2025 | 7.67 | 7.62 | 7.62 | 7.72 | 7.51 | 26.9M |
| August 22, 2025 | 7.73 | 7.67 | 7.67 | 7.81 | 7.62 | 29.31M |
| August 21, 2025 | 7.84 | 7.73 | 7.73 | 8.05 | 7.65 | 46.47M |
| August 20, 2025 | 7.44 | 7.84 | 7.84 | 7.85 | 7.42 | 46M |
| August 19, 2025 | 7.47 | 7.56 | 7.56 | 7.64 | 7.36 | 34.89M |
| August 18, 2025 | 7.17 | 7.5 | 7.5 | 7.59 | 7.14 | 45.37M |
| August 15, 2025 | 6.96 | 7.07 | 7.07 | 7.09 | 6.92 | 16.43M |
| August 14, 2025 | 7.19 | 6.94 | 6.94 | 7.21 | 6.9 | 25.61M |
| August 13, 2025 | 7.06 | 7.19 | 7.19 | 7.22 | 7.02 | 29.29M |
| August 12, 2025 | 7.11 | 7.06 | 7.06 | 7.14 | 7.02 | 18.87M |
| August 11, 2025 | 6.86 | 7.14 | 7.14 | 7.15 | 6.86 | 33.45M |
| August 08, 2025 | 7.07 | 6.91 | 6.91 | 7.19 | 6.85 | 32.27M |
| August 07, 2025 | 6.89 | 6.88 | 6.88 | 6.96 | 6.83 | 15.4M |
| August 06, 2025 | 6.84 | 6.91 | 6.91 | 6.94 | 6.78 | 19.86M |
| August 05, 2025 | 6.69 | 6.87 | 6.87 | 6.88 | 6.69 | 23.53M |
| August 04, 2025 | 6.57 | 6.66 | 6.66 | 6.67 | 6.56 | 10.17M |
| August 01, 2025 | 6.58 | 6.61 | 6.61 | 6.67 | 6.58 | 11.53M |
| July 31, 2025 | 6.65 | 6.57 | 6.57 | 6.77 | 6.56 | 14.36M |
| July 30, 2025 | 6.8 | 6.67 | 6.67 | 6.83 | 6.61 | 16.79M |
| July 29, 2025 | 6.76 | 6.75 | 6.75 | 6.87 | 6.71 | 16.2M |
| July 28, 2025 | 6.69 | 6.79 | 6.79 | 6.82 | 6.64 | 20.04M |
| July 25, 2025 | 6.58 | 6.63 | 6.63 | 6.65 | 6.53 | 17.64M |
| July 24, 2025 | 6.42 | 6.58 | 6.58 | 6.58 | 6.39 | 19.96M |
| July 23, 2025 | 6.45 | 6.39 | 6.39 | 6.48 | 6.37 | 12.04M |
| July 22, 2025 | 6.52 | 6.47 | 6.47 | 6.52 | 6.42 | 11.19M |
| July 21, 2025 | 6.49 | 6.52 | 6.52 | 6.52 | 6.44 | 10.97M |
| July 18, 2025 | 6.54 | 6.46 | 6.46 | 6.55 | 6.42 | 10.46M |
| July 17, 2025 | 6.4 | 6.51 | 6.51 | 6.52 | 6.35 | 14.85M |
| July 16, 2025 | 6.36 | 6.38 | 6.38 | 6.48 | 6.35 | 10.83M |
| July 15, 2025 | 6.5 | 6.37 | 6.37 | 6.58 | 6.32 | 15.45M |
| July 14, 2025 | 6.49 | 6.52 | 6.52 | 6.54 | 6.42 | 10.8M |
| July 11, 2025 | 6.49 | 6.46 | 6.46 | 6.49 | 6.38 | 15.11M |
| July 10, 2025 | 6.54 | 6.49 | 6.49 | 6.59 | 6.45 | 15.07M |
| July 09, 2025 | 6.53 | 6.53 | 6.53 | 6.59 | 6.49 | 18.37M |
| July 08, 2025 | 6.45 | 6.55 | 6.55 | 6.56 | 6.42 | 20.78M |
| July 07, 2025 | 6.35 | 6.44 | 6.44 | 6.47 | 6.29 | 15.19M |