6.73
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.72 | 6.73 | 6.73 | 6.75 | 6.65 | 59.47M |
| September 25, 2025 | 6.8 | 6.73 | 6.73 | 6.8 | 6.71 | 74.08M |
| September 24, 2025 | 6.85 | 6.8 | 6.8 | 6.9 | 6.79 | 91.7M |
| September 23, 2025 | 6.79 | 6.84 | 6.84 | 6.86 | 6.73 | 112.65M |
| September 22, 2025 | 6.81 | 6.77 | 6.77 | 6.84 | 6.75 | 49.21M |
| September 19, 2025 | 6.82 | 6.81 | 6.81 | 6.87 | 6.76 | 79.42M |
| September 18, 2025 | 6.94 | 6.81 | 6.81 | 6.95 | 6.79 | 106.04M |
| September 17, 2025 | 6.98 | 6.92 | 6.92 | 7 | 6.91 | 91.62M |
| September 16, 2025 | 7.11 | 6.98 | 6.98 | 7.16 | 6.96 | 136.07M |
| September 15, 2025 | 7.16 | 7.11 | 7.11 | 7.22 | 7.04 | 95.24M |
| September 12, 2025 | 7.3 | 7.17 | 7.17 | 7.32 | 7.16 | 102.22M |
| September 11, 2025 | 7.26 | 7.31 | 7.31 | 7.32 | 7.22 | 51.66M |
| September 10, 2025 | 7.27 | 7.26 | 7.26 | 7.31 | 7.24 | 41.88M |
| September 09, 2025 | 7.26 | 7.28 | 7.28 | 7.29 | 7.23 | 49.01M |
| September 08, 2025 | 7.31 | 7.27 | 7.27 | 7.38 | 7.24 | 86.27M |
| September 05, 2025 | 7.43 | 7.34 | 7.34 | 7.44 | 7.3 | 68.62M |
| September 04, 2025 | 7.44 | 7.45 | 7.45 | 7.47 | 7.3 | 63.72M |
| September 03, 2025 | 7.5 | 7.46 | 7.46 | 7.54 | 7.42 | 54.48M |
| September 02, 2025 | 7.43 | 7.5 | 7.5 | 7.5 | 7.41 | 81.66M |
| September 01, 2025 | 7.58 | 7.42 | 7.42 | 7.7 | 7.42 | 117.42M |
| August 29, 2025 | 7.78 | 7.57 | 7.57 | 7.98 | 7.56 | 194.43M |
| August 28, 2025 | 7.71 | 7.72 | 7.72 | 7.8 | 7.67 | 49.67M |
| August 27, 2025 | 7.86 | 7.71 | 7.71 | 7.87 | 7.7 | 59.52M |
| August 26, 2025 | 7.96 | 7.87 | 7.87 | 7.97 | 7.85 | 42.74M |
| August 25, 2025 | 7.86 | 7.97 | 7.97 | 8 | 7.85 | 56.09M |
| August 22, 2025 | 7.93 | 7.86 | 7.86 | 7.93 | 7.79 | 47.65M |
| August 21, 2025 | 7.82 | 7.92 | 7.92 | 7.93 | 7.79 | 44.48M |
| August 20, 2025 | 7.78 | 7.82 | 7.82 | 7.86 | 7.76 | 43.72M |
| August 19, 2025 | 7.79 | 7.79 | 7.79 | 7.83 | 7.76 | 47.96M |
| August 18, 2025 | 7.8 | 7.8 | 7.8 | 7.85 | 7.76 | 44.6M |
| August 15, 2025 | 7.97 | 7.83 | 7.83 | 7.98 | 7.75 | 64.87M |
| August 14, 2025 | 8 | 7.96 | 7.96 | 8.07 | 7.96 | 32.14M |
| August 13, 2025 | 8.06 | 7.98 | 7.98 | 8.08 | 7.97 | 33.84M |
| August 12, 2025 | 8 | 8.03 | 8.03 | 8.07 | 7.99 | 29.25M |
| August 11, 2025 | 8.12 | 8 | 8 | 8.13 | 8 | 45.75M |
| August 08, 2025 | 8.13 | 8.12 | 8.12 | 8.22 | 8.11 | 35.99M |
| August 07, 2025 | 8.08 | 8.13 | 8.13 | 8.15 | 8.03 | 34.18M |
| August 06, 2025 | 8.1 | 8.08 | 8.08 | 8.15 | 8.06 | 37.1M |
| August 05, 2025 | 7.94 | 8.08 | 8.08 | 8.11 | 7.92 | 52.72M |
| August 04, 2025 | 7.9 | 7.92 | 7.92 | 8.01 | 7.89 | 35.96M |
| August 01, 2025 | 7.96 | 7.93 | 7.93 | 8.01 | 7.83 | 38.43M |
| July 31, 2025 | 8.03 | 7.95 | 7.95 | 8.06 | 7.91 | 52.78M |
| July 30, 2025 | 8.02 | 8.03 | 8.03 | 8.12 | 8 | 45.1M |
| July 29, 2025 | 8.12 | 8.01 | 8.01 | 8.16 | 8.01 | 42.57M |
| July 28, 2025 | 8.1 | 8.13 | 8.13 | 8.19 | 8.09 | 40.28M |
| July 25, 2025 | 8.09 | 8.09 | 8.09 | 8.16 | 8.08 | 41.5M |
| July 24, 2025 | 8.22 | 8.09 | 8.09 | 8.22 | 8.08 | 62.12M |
| July 23, 2025 | 8.15 | 8.21 | 8.21 | 8.31 | 8.15 | 53.03M |
| July 22, 2025 | 8.28 | 8.16 | 8.16 | 8.28 | 8.12 | 59.58M |
| July 21, 2025 | 8.32 | 8.27 | 8.27 | 8.34 | 8.22 | 39.8M |
| July 18, 2025 | 8.31 | 8.33 | 8.33 | 8.4 | 8.28 | 34.15M |
| July 17, 2025 | 8.32 | 8.3 | 8.3 | 8.35 | 8.25 | 33.04M |
| July 16, 2025 | 8.38 | 8.31 | 8.31 | 8.41 | 8.24 | 50.14M |
| July 15, 2025 | 8.48 | 8.37 | 8.37 | 8.54 | 8.36 | 51.36M |
| July 14, 2025 | 8.37 | 8.47 | 8.47 | 8.58 | 8.35 | 79.74M |
| July 11, 2025 | 8.61 | 8.35 | 8.35 | 8.67 | 8.34 | 96.68M |
| July 10, 2025 | 8.43 | 8.58 | 8.58 | 8.72 | 8.42 | 81.32M |
| July 09, 2025 | 8.33 | 8.44 | 8.44 | 8.48 | 8.31 | 50.93M |
| July 08, 2025 | 8.47 | 8.36 | 8.36 | 8.5 | 8.32 | 57.87M |
| July 07, 2025 | 8.38 | 8.47 | 8.47 | 8.48 | 8.35 | 51.64M |