6.29
+0.05(+0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 6.25 | 6.29 | 6.29 | 6.34 | 6.13 | 69.6M |
| September 26, 2025 | 6.35 | 6.24 | 6.24 | 6.42 | 6.23 | 84.3M |
| September 25, 2025 | 6.25 | 6.44 | 6.44 | 6.49 | 6.18 | 135.57M |
| September 24, 2025 | 6.16 | 6.24 | 6.24 | 6.25 | 6.13 | 62.58M |
| September 23, 2025 | 6.23 | 6.15 | 6.15 | 6.34 | 6.08 | 62.95M |
| September 22, 2025 | 6.22 | 6.22 | 6.22 | 6.24 | 6.18 | 44.04M |
| September 19, 2025 | 6.28 | 6.17 | 6.17 | 6.29 | 6.15 | 58.91M |
| September 18, 2025 | 6.45 | 6.29 | 6.29 | 6.46 | 6.21 | 116.3M |
| September 17, 2025 | 6.22 | 6.48 | 6.48 | 6.54 | 6.18 | 160.26M |
| September 16, 2025 | 6.11 | 6.22 | 6.22 | 6.22 | 6.11 | 58.75M |
| September 15, 2025 | 6.14 | 6.12 | 6.12 | 6.16 | 6.1 | 37.42M |
| September 12, 2025 | 6.22 | 6.15 | 6.15 | 6.25 | 6.14 | 57M |
| September 11, 2025 | 6.16 | 6.22 | 6.22 | 6.22 | 6.08 | 65.57M |
| September 10, 2025 | 6.1 | 6.16 | 6.16 | 6.19 | 6.06 | 51.42M |
| September 09, 2025 | 6.16 | 6.1 | 6.1 | 6.17 | 6.08 | 48.65M |
| September 08, 2025 | 6.23 | 6.18 | 6.18 | 6.23 | 6.13 | 55.49M |
| September 05, 2025 | 6.1 | 6.2 | 6.2 | 6.2 | 6.06 | 57.43M |
| September 04, 2025 | 6.15 | 6.1 | 6.1 | 6.19 | 6.02 | 64.67M |
| September 03, 2025 | 6.25 | 6.14 | 6.14 | 6.27 | 6.12 | 63.86M |
| September 02, 2025 | 6.41 | 6.24 | 6.24 | 6.43 | 6.19 | 88.34M |
| September 01, 2025 | 6.47 | 6.43 | 6.43 | 6.56 | 6.39 | 75.51M |
| August 29, 2025 | 6.55 | 6.44 | 6.44 | 6.56 | 6.41 | 88.69M |
| August 28, 2025 | 6.49 | 6.58 | 6.58 | 6.58 | 6.35 | 118.22M |
| August 27, 2025 | 6.7 | 6.45 | 6.45 | 6.72 | 6.44 | 152.97M |
| August 26, 2025 | 6.75 | 6.69 | 6.69 | 6.77 | 6.65 | 130.83M |
| August 25, 2025 | 6.7 | 6.78 | 6.78 | 7 | 6.66 | 250.2M |
| August 22, 2025 | 6.6 | 6.63 | 6.63 | 6.64 | 6.47 | 151.83M |
| August 21, 2025 | 6.47 | 6.5 | 6.5 | 6.63 | 6.44 | 144.91M |
| August 20, 2025 | 6.38 | 6.43 | 6.43 | 6.43 | 6.29 | 101.12M |
| August 19, 2025 | 6.37 | 6.41 | 6.41 | 6.47 | 6.35 | 117.65M |
| August 18, 2025 | 6.35 | 6.39 | 6.39 | 6.43 | 6.27 | 127.64M |
| August 15, 2025 | 6.26 | 6.34 | 6.34 | 6.39 | 6.21 | 122.31M |
| August 14, 2025 | 6.39 | 6.28 | 6.28 | 6.44 | 6.21 | 120.21M |
| August 13, 2025 | 6.24 | 6.39 | 6.39 | 6.47 | 6.18 | 188.66M |
| August 12, 2025 | 6.12 | 6.22 | 6.22 | 6.26 | 6.09 | 101.13M |
| August 11, 2025 | 6.07 | 6.11 | 6.11 | 6.12 | 6.06 | 40.94M |
| August 08, 2025 | 6.13 | 6.08 | 6.08 | 6.14 | 6.07 | 36.14M |
| August 07, 2025 | 6.16 | 6.12 | 6.12 | 6.18 | 6.1 | 39.96M |
| August 06, 2025 | 6.16 | 6.16 | 6.16 | 6.17 | 6.1 | 53.71M |
| August 05, 2025 | 6.07 | 6.19 | 6.19 | 6.23 | 6.05 | 75.4M |
| August 04, 2025 | 6.04 | 6.06 | 6.06 | 6.07 | 6.01 | 33.05M |
| August 01, 2025 | 6.04 | 6.08 | 6.08 | 6.1 | 6.02 | 41.97M |
| July 31, 2025 | 6.08 | 6.04 | 6.04 | 6.12 | 6.02 | 52.41M |
| July 30, 2025 | 6.18 | 6.09 | 6.09 | 6.19 | 6.05 | 63.83M |
| July 29, 2025 | 6.25 | 6.2 | 6.2 | 6.25 | 6.1 | 81.41M |
| July 28, 2025 | 6.25 | 6.27 | 6.27 | 6.35 | 6.16 | 82.31M |
| July 25, 2025 | 6.31 | 6.23 | 6.23 | 6.32 | 6.21 | 63.68M |
| July 24, 2025 | 6.2 | 6.3 | 6.3 | 6.36 | 6.17 | 98.31M |
| July 23, 2025 | 6.22 | 6.21 | 6.21 | 6.29 | 6.19 | 76.26M |
| July 22, 2025 | 6.35 | 6.25 | 6.25 | 6.36 | 6.18 | 94.31M |
| July 21, 2025 | 6.32 | 6.35 | 6.35 | 6.39 | 6.29 | 93.95M |
| July 18, 2025 | 6.29 | 6.28 | 6.28 | 6.36 | 6.25 | 87.02M |
| July 17, 2025 | 6.29 | 6.28 | 6.28 | 6.34 | 6.24 | 78.64M |
| July 16, 2025 | 6.26 | 6.29 | 6.29 | 6.32 | 6.21 | 75.53M |
| July 15, 2025 | 6.3 | 6.27 | 6.27 | 6.35 | 6.2 | 90.65M |
| July 14, 2025 | 6.56 | 6.32 | 6.32 | 6.59 | 6.26 | 157.95M |
| July 11, 2025 | 6.4 | 6.47 | 6.47 | 6.59 | 6.25 | 271.15M |
| July 10, 2025 | 6.2 | 6.5 | 6.5 | 6.59 | 6.15 | 300.41M |
| July 09, 2025 | 6.05 | 6.2 | 6.2 | 6.32 | 6.02 | 222.29M |
| July 08, 2025 | 5.93 | 6.05 | 6.05 | 6.06 | 5.88 | 96.57M |