6.03
+0.07(+1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.95 | 6.03 | 6.03 | 6.03 | 5.89 | 53.76M |
| September 25, 2025 | 5.96 | 5.96 | 5.96 | 6.01 | 5.92 | 36.87M |
| September 24, 2025 | 5.96 | 5.98 | 5.98 | 6 | 5.91 | 46.61M |
| September 23, 2025 | 5.99 | 5.98 | 5.98 | 6 | 5.87 | 56.31M |
| September 22, 2025 | 6.01 | 6.01 | 6.01 | 6.03 | 5.91 | 43.52M |
| September 19, 2025 | 5.95 | 6.01 | 6.01 | 6.02 | 5.93 | 47.07M |
| September 18, 2025 | 6.21 | 5.99 | 5.99 | 6.23 | 5.93 | 101.95M |
| September 17, 2025 | 6.05 | 6.23 | 6.23 | 6.26 | 6.03 | 124.64M |
| September 16, 2025 | 6.05 | 6.05 | 6.05 | 6.14 | 6 | 77.01M |
| September 15, 2025 | 6.04 | 6.03 | 6.03 | 6.09 | 6 | 34.75M |
| September 12, 2025 | 6.08 | 6.06 | 6.06 | 6.12 | 6.03 | 52.34M |
| September 11, 2025 | 6.04 | 6.06 | 6.06 | 6.07 | 5.97 | 46.74M |
| September 10, 2025 | 6.13 | 6.07 | 6.07 | 6.13 | 6.04 | 38.74M |
| September 09, 2025 | 6.13 | 6.13 | 6.13 | 6.16 | 6.08 | 47.9M |
| September 08, 2025 | 5.89 | 6.14 | 6.14 | 6.17 | 5.87 | 112.71M |
| September 05, 2025 | 5.84 | 5.88 | 5.88 | 5.89 | 5.81 | 45.84M |
| September 04, 2025 | 5.82 | 5.84 | 5.84 | 5.86 | 5.79 | 50.04M |
| September 03, 2025 | 5.91 | 5.83 | 5.83 | 5.93 | 5.82 | 47.85M |
| September 02, 2025 | 5.96 | 5.91 | 5.91 | 5.99 | 5.88 | 40.56M |
| September 01, 2025 | 6.05 | 5.97 | 5.97 | 6.06 | 5.93 | 54.54M |
| August 29, 2025 | 6.06 | 6.04 | 6.04 | 6.15 | 6.03 | 80.65M |
| August 28, 2025 | 6.01 | 6.03 | 6.03 | 6.08 | 5.92 | 65.44M |
| August 27, 2025 | 6.06 | 6.01 | 6.01 | 6.14 | 5.97 | 85.22M |
| August 26, 2025 | 6 | 6.07 | 6.07 | 6.13 | 5.96 | 92.63M |
| August 25, 2025 | 5.89 | 6 | 6 | 6 | 5.88 | 84.93M |
| August 22, 2025 | 5.96 | 5.88 | 5.88 | 5.97 | 5.83 | 95.14M |
| August 21, 2025 | 5.97 | 5.96 | 5.96 | 6.01 | 5.92 | 54.18M |
| August 20, 2025 | 5.92 | 5.95 | 5.95 | 5.97 | 5.88 | 65.96M |
| August 19, 2025 | 5.88 | 5.9 | 5.9 | 5.93 | 5.85 | 73.04M |
| August 18, 2025 | 5.87 | 5.87 | 5.87 | 5.92 | 5.84 | 74.15M |
| August 15, 2025 | 5.75 | 5.86 | 5.86 | 5.87 | 5.72 | 94.23M |
| August 14, 2025 | 5.77 | 5.76 | 5.76 | 5.79 | 5.73 | 54.47M |
| August 13, 2025 | 5.76 | 5.76 | 5.76 | 5.78 | 5.73 | 63.31M |
| August 12, 2025 | 5.73 | 5.74 | 5.74 | 5.75 | 5.71 | 33.55M |
| August 11, 2025 | 5.72 | 5.73 | 5.73 | 5.73 | 5.69 | 31.11M |
| August 08, 2025 | 5.74 | 5.72 | 5.72 | 5.74 | 5.7 | 29.25M |
| August 07, 2025 | 5.72 | 5.74 | 5.74 | 5.74 | 5.7 | 26.51M |
| August 06, 2025 | 5.74 | 5.72 | 5.72 | 5.74 | 5.68 | 32.78M |
| August 05, 2025 | 5.69 | 5.73 | 5.73 | 5.74 | 5.68 | 31.48M |
| August 04, 2025 | 5.66 | 5.69 | 5.69 | 5.69 | 5.64 | 33.46M |
| August 01, 2025 | 5.67 | 5.67 | 5.67 | 5.68 | 5.65 | 43.15M |
| July 31, 2025 | 5.76 | 5.67 | 5.67 | 5.77 | 5.65 | 88.13M |
| July 30, 2025 | 5.78 | 5.77 | 5.77 | 5.82 | 5.75 | 42.98M |
| July 29, 2025 | 5.79 | 5.79 | 5.79 | 5.81 | 5.75 | 37.31M |
| July 28, 2025 | 5.86 | 5.79 | 5.79 | 5.89 | 5.78 | 59.16M |
| July 25, 2025 | 5.89 | 5.86 | 5.86 | 5.93 | 5.84 | 57.44M |
| July 24, 2025 | 5.81 | 5.89 | 5.89 | 5.91 | 5.8 | 69.06M |
| July 23, 2025 | 5.85 | 5.84 | 5.84 | 5.99 | 5.83 | 165.67M |
| July 22, 2025 | 5.73 | 5.76 | 5.76 | 5.77 | 5.69 | 67.83M |
| July 21, 2025 | 5.71 | 5.73 | 5.73 | 5.74 | 5.68 | 48.95M |
| July 18, 2025 | 5.69 | 5.7 | 5.7 | 5.71 | 5.68 | 28.46M |
| July 17, 2025 | 5.68 | 5.69 | 5.69 | 5.69 | 5.66 | 32.98M |
| July 16, 2025 | 5.67 | 5.69 | 5.69 | 5.72 | 5.66 | 41.17M |
| July 15, 2025 | 5.77 | 5.67 | 5.67 | 5.78 | 5.65 | 102.86M |
| July 14, 2025 | 5.8 | 5.78 | 5.78 | 5.8 | 5.77 | 30.51M |
| July 11, 2025 | 5.8 | 5.8 | 5.8 | 5.84 | 5.79 | 45.52M |
| July 10, 2025 | 5.74 | 5.79 | 5.79 | 5.79 | 5.73 | 39.82M |
| July 09, 2025 | 5.74 | 5.75 | 5.75 | 5.77 | 5.73 | 35.46M |
| July 08, 2025 | 5.73 | 5.74 | 5.74 | 5.75 | 5.7 | 45.19M |
| July 07, 2025 | 5.74 | 5.73 | 5.73 | 5.77 | 5.72 | 39.77M |