6.19
+0.01(+0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.16 | 6.19 | 6.19 | 6.29 | 6.1 | 25.89M |
| September 25, 2025 | 6.01 | 6.18 | 6.18 | 6.37 | 6.01 | 68.92M |
| September 24, 2025 | 6.35 | 6.47 | 6.47 | 6.52 | 6.33 | 19.22M |
| September 23, 2025 | 6.51 | 6.38 | 6.38 | 6.52 | 6.27 | 28.34M |
| September 22, 2025 | 6.48 | 6.54 | 6.54 | 6.54 | 6.32 | 31.99M |
| September 19, 2025 | 6.6 | 6.52 | 6.52 | 6.67 | 6.47 | 24.47M |
| September 18, 2025 | 6.67 | 6.6 | 6.6 | 6.82 | 6.5 | 41.09M |
| September 17, 2025 | 6.72 | 6.7 | 6.7 | 6.77 | 6.68 | 23.6M |
| September 16, 2025 | 6.81 | 6.77 | 6.77 | 6.83 | 6.71 | 19.09M |
| September 15, 2025 | 6.9 | 6.81 | 6.81 | 6.9 | 6.75 | 28.24M |
| September 12, 2025 | 6.82 | 6.9 | 6.9 | 6.99 | 6.79 | 40.16M |
| September 11, 2025 | 6.7 | 6.76 | 6.76 | 6.78 | 6.53 | 30.03M |
| September 10, 2025 | 6.7 | 6.7 | 6.7 | 6.83 | 6.65 | 17.46M |
| September 09, 2025 | 6.85 | 6.72 | 6.72 | 6.92 | 6.72 | 24.76M |
| September 08, 2025 | 6.96 | 6.87 | 6.87 | 6.97 | 6.82 | 24.56M |
| September 05, 2025 | 6.81 | 6.96 | 6.96 | 7.02 | 6.73 | 32.63M |
| September 04, 2025 | 7.1 | 6.84 | 6.84 | 7.12 | 6.69 | 48.19M |
| September 03, 2025 | 7.07 | 7.06 | 7.06 | 7.22 | 7.01 | 33.53M |
| September 02, 2025 | 7.28 | 7.14 | 7.14 | 7.51 | 7.05 | 45.94M |
| September 01, 2025 | 7.22 | 7.14 | 7.14 | 7.35 | 7.12 | 41.24M |
| August 29, 2025 | 7.08 | 7.23 | 7.23 | 7.32 | 6.93 | 55.05M |
| August 28, 2025 | 7.21 | 7.35 | 7.35 | 7.35 | 7.16 | 43.63M |
| August 27, 2025 | 7.66 | 7.2 | 7.2 | 7.66 | 7.2 | 74.19M |
| August 26, 2025 | 7.53 | 7.66 | 7.66 | 7.8 | 7.42 | 70.1M |
| August 25, 2025 | 7.84 | 7.52 | 7.52 | 7.99 | 7.47 | 76.21M |
| August 22, 2025 | 7.51 | 7.73 | 7.73 | 7.88 | 7.48 | 54.67M |
| August 21, 2025 | 7.45 | 7.6 | 7.6 | 7.76 | 7.41 | 60.19M |
| August 20, 2025 | 7.68 | 7.39 | 7.39 | 7.85 | 7.3 | 82.25M |
| August 19, 2025 | 7.7 | 7.74 | 7.74 | 8.23 | 7.56 | 90.42M |
| August 18, 2025 | 7.8 | 7.63 | 7.63 | 8.03 | 7.53 | 78.42M |
| August 15, 2025 | 7.4 | 7.81 | 7.81 | 7.9 | 7.31 | 82.62M |
| August 14, 2025 | 7.3 | 7.42 | 7.42 | 7.58 | 7.13 | 109.23M |
| August 13, 2025 | 6.7 | 7.35 | 7.35 | 7.37 | 6.68 | 113.91M |
| August 12, 2025 | 6.6 | 6.7 | 6.7 | 6.78 | 6.58 | 35.88M |
| August 11, 2025 | 6.48 | 6.62 | 6.62 | 6.78 | 6.45 | 47.38M |
| August 08, 2025 | 6.42 | 6.48 | 6.48 | 6.51 | 6.4 | 21.51M |
| August 07, 2025 | 6.59 | 6.48 | 6.48 | 6.62 | 6.45 | 29.96M |
| August 06, 2025 | 6.58 | 6.53 | 6.53 | 6.62 | 6.49 | 29.59M |
| August 05, 2025 | 6.59 | 6.58 | 6.58 | 6.65 | 6.49 | 36.94M |
| August 04, 2025 | 6.67 | 6.56 | 6.56 | 6.75 | 6.5 | 58.61M |
| August 01, 2025 | 6.46 | 6.77 | 6.77 | 7.03 | 6.42 | 103.78M |
| July 31, 2025 | 6.14 | 6.45 | 6.45 | 6.54 | 6.11 | 76.13M |
| July 30, 2025 | 6.17 | 6.14 | 6.14 | 6.18 | 6.08 | 16.48M |
| July 29, 2025 | 6.18 | 6.18 | 6.18 | 6.22 | 6.1 | 17.5M |
| July 28, 2025 | 6.18 | 6.2 | 6.2 | 6.25 | 6.18 | 16.4M |
| July 25, 2025 | 6.37 | 6.22 | 6.22 | 6.4 | 6.2 | 27.02M |
| July 24, 2025 | 6.25 | 6.37 | 6.37 | 6.44 | 6.21 | 31.08M |
| July 23, 2025 | 6.41 | 6.3 | 6.3 | 6.59 | 6.27 | 55.07M |
| July 22, 2025 | 6.17 | 6.34 | 6.34 | 6.4 | 6.17 | 42.72M |
| July 21, 2025 | 6.09 | 6.19 | 6.19 | 6.26 | 6.09 | 31.31M |
| July 18, 2025 | 6.12 | 6.11 | 6.11 | 6.15 | 6.09 | 13.31M |
| July 17, 2025 | 6.11 | 6.14 | 6.14 | 6.18 | 6.1 | 12.69M |
| July 16, 2025 | 6.13 | 6.13 | 6.13 | 6.26 | 6.1 | 17.21M |
| July 15, 2025 | 6.14 | 6.13 | 6.13 | 6.2 | 6.1 | 15.2M |
| July 14, 2025 | 6.16 | 6.17 | 6.17 | 6.22 | 6.13 | 18.01M |
| July 11, 2025 | 6.31 | 6.22 | 6.22 | 6.31 | 6.16 | 25.55M |
| July 10, 2025 | 6.09 | 6.33 | 6.33 | 6.42 | 6.06 | 46.02M |
| July 09, 2025 | 6.21 | 6.09 | 6.09 | 6.25 | 6.06 | 21.82M |
| July 08, 2025 | 6.21 | 6.21 | 6.21 | 6.29 | 6.18 | 15.53M |
| July 07, 2025 | 6.25 | 6.18 | 6.18 | 6.25 | 6.15 | 11.6M |