6.53
-0.01(-0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.54 | 6.53 | 6.53 | 6.56 | 6.52 | 5.09M |
| September 25, 2025 | 6.62 | 6.54 | 6.54 | 6.62 | 6.53 | 10.71M |
| September 24, 2025 | 6.59 | 6.61 | 6.61 | 6.64 | 6.57 | 8.03M |
| September 23, 2025 | 6.66 | 6.6 | 6.6 | 6.66 | 6.57 | 9M |
| September 22, 2025 | 6.68 | 6.66 | 6.66 | 6.69 | 6.64 | 6.41M |
| September 19, 2025 | 6.67 | 6.68 | 6.68 | 6.69 | 6.66 | 5.58M |
| September 18, 2025 | 6.71 | 6.67 | 6.67 | 6.72 | 6.66 | 10.22M |
| September 17, 2025 | 6.69 | 6.71 | 6.71 | 6.72 | 6.68 | 7.46M |
| September 16, 2025 | 6.68 | 6.7 | 6.7 | 6.7 | 6.66 | 7.54M |
| September 15, 2025 | 6.7 | 6.68 | 6.68 | 6.71 | 6.67 | 7.46M |
| September 12, 2025 | 6.71 | 6.7 | 6.7 | 6.72 | 6.69 | 6.62M |
| September 11, 2025 | 6.69 | 6.71 | 6.71 | 6.71 | 6.66 | 6.98M |
| September 10, 2025 | 6.7 | 6.68 | 6.68 | 6.7 | 6.67 | 6.56M |
| September 09, 2025 | 6.71 | 6.69 | 6.69 | 6.72 | 6.68 | 6.76M |
| September 08, 2025 | 6.72 | 6.71 | 6.71 | 6.73 | 6.7 | 8.21M |
| September 05, 2025 | 6.7 | 6.72 | 6.72 | 6.72 | 6.67 | 6.39M |
| September 04, 2025 | 6.68 | 6.7 | 6.7 | 6.7 | 6.67 | 6.47M |
| September 03, 2025 | 6.74 | 6.68 | 6.68 | 6.75 | 6.68 | 8.01M |
| September 02, 2025 | 6.71 | 6.74 | 6.74 | 6.75 | 6.7 | 9.73M |
| September 01, 2025 | 6.72 | 6.72 | 6.72 | 6.74 | 6.7 | 7.84M |
| August 29, 2025 | 6.74 | 6.73 | 6.73 | 6.77 | 6.72 | 7.76M |
| August 28, 2025 | 6.75 | 6.74 | 6.74 | 6.77 | 6.68 | 15.6M |
| August 27, 2025 | 6.82 | 6.76 | 6.76 | 6.83 | 6.76 | 14.3M |
| August 26, 2025 | 6.82 | 6.82 | 6.82 | 6.83 | 6.8 | 10.74M |
| August 25, 2025 | 6.81 | 6.82 | 6.82 | 6.83 | 6.79 | 15.96M |
| August 22, 2025 | 6.79 | 6.79 | 6.79 | 6.8 | 6.76 | 12.48M |
| August 21, 2025 | 6.78 | 6.8 | 6.8 | 6.81 | 6.76 | 12.5M |
| August 20, 2025 | 6.76 | 6.78 | 6.78 | 6.78 | 6.74 | 9.02M |
| August 19, 2025 | 6.77 | 6.76 | 6.76 | 6.78 | 6.75 | 7.68M |
| August 18, 2025 | 6.75 | 6.77 | 6.77 | 6.79 | 6.75 | 12.65M |
| August 15, 2025 | 6.74 | 6.75 | 6.75 | 6.77 | 6.72 | 8.45M |
| August 14, 2025 | 6.78 | 6.75 | 6.75 | 6.79 | 6.74 | 8.7M |
| August 13, 2025 | 6.78 | 6.78 | 6.78 | 6.8 | 6.76 | 9.15M |
| August 12, 2025 | 6.79 | 6.78 | 6.78 | 6.8 | 6.77 | 7.45M |
| August 11, 2025 | 6.78 | 6.8 | 6.8 | 6.8 | 6.75 | 7.17M |
| August 08, 2025 | 6.78 | 6.78 | 6.78 | 6.79 | 6.76 | 7.5M |
| August 07, 2025 | 6.79 | 6.77 | 6.77 | 6.79 | 6.76 | 6.29M |
| August 06, 2025 | 6.8 | 6.79 | 6.79 | 6.8 | 6.76 | 8.01M |
| August 05, 2025 | 6.78 | 6.8 | 6.8 | 6.8 | 6.76 | 7.1M |
| August 04, 2025 | 6.74 | 6.77 | 6.77 | 6.78 | 6.73 | 6.28M |
| August 01, 2025 | 6.81 | 6.76 | 6.76 | 6.81 | 6.76 | 9.52M |
| July 31, 2025 | 6.87 | 6.82 | 6.78 | 6.89 | 6.8 | 16.71M |
| July 30, 2025 | 6.9 | 6.91 | 6.91 | 6.95 | 6.89 | 12.52M |
| July 29, 2025 | 6.94 | 6.92 | 6.92 | 6.95 | 6.89 | 10.3M |
| July 28, 2025 | 6.97 | 6.93 | 6.93 | 6.97 | 6.92 | 11.16M |
| July 25, 2025 | 6.97 | 6.93 | 6.93 | 6.99 | 6.92 | 14.12M |
| July 24, 2025 | 6.93 | 6.97 | 6.97 | 6.97 | 6.89 | 14.95M |
| July 23, 2025 | 7.03 | 6.93 | 6.93 | 7.03 | 6.92 | 21.78M |
| July 22, 2025 | 7 | 7 | 7 | 7.01 | 6.93 | 30.04M |
| July 21, 2025 | 7 | 6.98 | 6.98 | 7.03 | 6.92 | 39.4M |
| July 18, 2025 | 6.83 | 6.84 | 6.84 | 6.85 | 6.81 | 8.59M |
| July 17, 2025 | 6.82 | 6.81 | 6.81 | 6.83 | 6.8 | 7.29M |
| July 16, 2025 | 6.8 | 6.83 | 6.83 | 6.84 | 6.8 | 7.06M |
| July 15, 2025 | 6.91 | 6.82 | 6.82 | 6.91 | 6.78 | 16.23M |
| July 14, 2025 | 6.91 | 6.91 | 6.91 | 6.97 | 6.89 | 13.89M |
| July 11, 2025 | 6.93 | 6.93 | 6.93 | 6.95 | 6.89 | 13.45M |
| July 10, 2025 | 6.92 | 6.93 | 6.93 | 6.95 | 6.9 | 10.12M |
| July 09, 2025 | 6.95 | 6.93 | 6.93 | 7.02 | 6.91 | 18.84M |
| July 08, 2025 | 6.98 | 6.96 | 6.96 | 6.98 | 6.9 | 18.61M |
| July 07, 2025 | 6.91 | 6.98 | 6.98 | 6.98 | 6.88 | 24.51M |