6.46
-0.26(-3.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.73 | 6.46 | 6.46 | 6.73 | 6.45 | 4.41M |
| September 25, 2025 | 6.6 | 6.72 | 6.72 | 6.77 | 6.6 | 5.1M |
| September 24, 2025 | 6.4 | 6.59 | 6.59 | 6.59 | 6.38 | 4.23M |
| September 23, 2025 | 6.4 | 6.41 | 6.41 | 6.58 | 6.19 | 8.2M |
| September 22, 2025 | 6.69 | 6.45 | 6.45 | 6.69 | 6.37 | 8.68M |
| September 19, 2025 | 6.61 | 6.7 | 6.7 | 6.79 | 6.55 | 4.61M |
| September 18, 2025 | 6.84 | 6.61 | 6.61 | 6.84 | 6.6 | 6.51M |
| September 17, 2025 | 6.85 | 6.71 | 6.71 | 7 | 6.66 | 7.6M |
| September 16, 2025 | 6.7 | 6.89 | 6.89 | 6.93 | 6.7 | 8M |
| September 15, 2025 | 6.68 | 6.8 | 6.8 | 6.89 | 6.52 | 8.32M |
| September 12, 2025 | 6.83 | 6.69 | 6.69 | 6.96 | 6.58 | 11.35M |
| September 11, 2025 | 6.77 | 6.88 | 6.88 | 6.91 | 6.7 | 9.59M |
| September 10, 2025 | 6.39 | 6.74 | 6.74 | 6.74 | 6.35 | 10.64M |
| September 09, 2025 | 6.38 | 6.42 | 6.42 | 6.52 | 6.07 | 9.95M |
| September 08, 2025 | 6.5 | 6.32 | 6.32 | 6.65 | 6.32 | 16.76M |
| September 05, 2025 | 6.61 | 6.65 | 6.65 | 7.07 | 6.61 | 14.48M |
| September 04, 2025 | 6.83 | 6.81 | 6.81 | 7.04 | 6.5 | 16.28M |
| September 03, 2025 | 6.93 | 6.78 | 6.78 | 6.93 | 6.61 | 28.09M |
| September 02, 2025 | 6.6 | 6.6 | 6.6 | 6.6 | 6.5 | 3.44M |
| September 01, 2025 | 5.84 | 6.29 | 6.29 | 6.29 | 5.84 | 6.56M |
| August 29, 2025 | 5.66 | 5.99 | 5.99 | 5.99 | 5.57 | 12.32M |
| August 28, 2025 | 5.47 | 5.7 | 5.7 | 5.9 | 5.41 | 15.7M |
| August 27, 2025 | 6.19 | 5.69 | 5.69 | 6.29 | 5.69 | 26.12M |
| August 26, 2025 | 5.79 | 5.99 | 5.99 | 5.99 | 5.75 | 12.42M |
| August 25, 2025 | 5.58 | 5.7 | 5.7 | 5.7 | 5.43 | 15.59M |
| August 22, 2025 | 5.53 | 5.43 | 5.43 | 5.53 | 5.27 | 25.73M |
| August 21, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 1.28M |
| August 20, 2025 | 4.96 | 5.02 | 5.02 | 5.02 | 4.9 | 5.83M |
| August 19, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.66 | 5.22M |
| August 18, 2025 | 4.35 | 4.55 | 4.55 | 4.55 | 4.33 | 8.35M |
| August 15, 2025 | 4.16 | 4.33 | 4.33 | 4.35 | 4.15 | 16.88M |
| August 14, 2025 | 3.95 | 4.14 | 4.14 | 4.14 | 3.92 | 7.73M |
| August 13, 2025 | 4.01 | 3.94 | 3.94 | 4.02 | 3.9 | 5.31M |
| August 12, 2025 | 4.01 | 4 | 4 | 4.07 | 3.97 | 4.67M |
| August 11, 2025 | 4.07 | 4.04 | 4.04 | 4.08 | 3.97 | 4.14M |
| August 08, 2025 | 4.06 | 4.07 | 4.07 | 4.11 | 4.04 | 2.36M |
| August 07, 2025 | 4.11 | 4.06 | 4.06 | 4.13 | 4.06 | 3.01M |
| August 06, 2025 | 4.18 | 4.1 | 4.1 | 4.18 | 4.07 | 2.72M |
| August 05, 2025 | 4.15 | 4.18 | 4.18 | 4.19 | 4.13 | 2.98M |
| August 04, 2025 | 4.13 | 4.13 | 4.13 | 4.19 | 4.07 | 3.45M |
| August 01, 2025 | 4.18 | 4.13 | 4.13 | 4.23 | 4.11 | 3.84M |
| July 31, 2025 | 4.35 | 4.26 | 4.26 | 4.38 | 4.21 | 4.1M |
| July 30, 2025 | 4.3 | 4.35 | 4.35 | 4.4 | 4.3 | 2.45M |
| July 29, 2025 | 4.35 | 4.34 | 4.34 | 4.39 | 4.31 | 2.88M |
| July 28, 2025 | 4.43 | 4.35 | 4.35 | 4.45 | 4.32 | 4.95M |
| July 25, 2025 | 4.37 | 4.43 | 4.43 | 4.45 | 4.34 | 3.9M |
| July 24, 2025 | 4.38 | 4.38 | 4.38 | 4.42 | 4.31 | 3.9M |
| July 23, 2025 | 4.39 | 4.38 | 4.38 | 4.43 | 4.33 | 3.49M |
| July 22, 2025 | 4.33 | 4.38 | 4.38 | 4.44 | 4.31 | 4M |
| July 21, 2025 | 4.49 | 4.39 | 4.39 | 4.49 | 4.33 | 5.77M |
| July 18, 2025 | 4.36 | 4.48 | 4.48 | 4.48 | 4.36 | 4.09M |
| July 17, 2025 | 4.45 | 4.41 | 4.41 | 4.51 | 4.33 | 5.99M |
| July 16, 2025 | 4.34 | 4.46 | 4.46 | 4.49 | 4.32 | 6.97M |
| July 15, 2025 | 4.3 | 4.34 | 4.34 | 4.5 | 4.27 | 12.55M |
| July 14, 2025 | 4.04 | 4.33 | 4.33 | 4.33 | 4.04 | 13.16M |
| July 11, 2025 | 3.96 | 4.12 | 4.12 | 4.16 | 3.96 | 8.14M |
| July 10, 2025 | 3.95 | 3.98 | 3.98 | 4.03 | 3.93 | 4.58M |
| July 09, 2025 | 3.87 | 3.95 | 3.95 | 3.96 | 3.87 | 3.84M |
| July 08, 2025 | 3.87 | 3.89 | 3.89 | 3.97 | 3.87 | 2.61M |
| July 07, 2025 | 3.86 | 3.87 | 3.87 | 3.9 | 3.79 | 2.84M |