6.94
+0.05(+0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 6.59 | 6.89 | 6.89 | 7.05 | 6.59 | 42.9M |
| September 26, 2025 | 6.68 | 6.58 | 6.58 | 6.72 | 6.58 | 14.4M |
| September 25, 2025 | 6.73 | 6.67 | 6.67 | 6.86 | 6.67 | 17.73M |
| September 24, 2025 | 6.58 | 6.77 | 6.77 | 6.78 | 6.52 | 19.51M |
| September 23, 2025 | 6.72 | 6.62 | 6.62 | 6.72 | 6.43 | 21.28M |
| September 22, 2025 | 6.76 | 6.71 | 6.71 | 6.83 | 6.65 | 15.42M |
| September 19, 2025 | 6.84 | 6.74 | 6.74 | 6.88 | 6.7 | 24.24M |
| September 18, 2025 | 7.14 | 6.89 | 6.89 | 7.15 | 6.84 | 30.66M |
| September 17, 2025 | 7.01 | 7.07 | 7.07 | 7.15 | 6.95 | 25.76M |
| September 16, 2025 | 7 | 7.03 | 7.03 | 7.08 | 6.9 | 26.47M |
| September 15, 2025 | 7.08 | 6.99 | 6.99 | 7.24 | 6.97 | 35.88M |
| September 12, 2025 | 6.93 | 7.11 | 7.11 | 7.44 | 6.81 | 54.21M |
| September 11, 2025 | 6.84 | 6.95 | 6.95 | 7.01 | 6.76 | 35.19M |
| September 10, 2025 | 7.06 | 6.92 | 6.92 | 7.15 | 6.91 | 52.64M |
| September 09, 2025 | 7.54 | 7.34 | 7.34 | 7.78 | 7.21 | 64.37M |
| September 08, 2025 | 7.48 | 7.25 | 7.25 | 7.48 | 7.09 | 60.08M |
| September 05, 2025 | 7.08 | 7.45 | 7.45 | 7.47 | 6.96 | 79.93M |
| September 04, 2025 | 6.76 | 7.06 | 7.06 | 7.2 | 6.76 | 74.8M |
| September 03, 2025 | 6.92 | 6.76 | 6.76 | 6.95 | 6.71 | 30.27M |
| September 02, 2025 | 6.74 | 6.87 | 6.87 | 6.92 | 6.68 | 45.82M |
| September 01, 2025 | 6.57 | 6.79 | 6.79 | 6.82 | 6.56 | 43.46M |
| August 29, 2025 | 6.52 | 6.57 | 6.57 | 6.6 | 6.38 | 22.19M |
| August 28, 2025 | 6.55 | 6.51 | 6.51 | 6.64 | 6.26 | 31.17M |
| August 27, 2025 | 6.83 | 6.58 | 6.58 | 6.83 | 6.58 | 34.64M |
| August 26, 2025 | 6.64 | 6.81 | 6.81 | 6.82 | 6.58 | 39.85M |
| August 25, 2025 | 6.69 | 6.66 | 6.66 | 6.72 | 6.63 | 21.22M |
| August 22, 2025 | 6.68 | 6.69 | 6.69 | 6.72 | 6.61 | 16.64M |
| August 21, 2025 | 6.69 | 6.69 | 6.69 | 6.74 | 6.65 | 23.85M |
| August 20, 2025 | 6.68 | 6.69 | 6.69 | 6.69 | 6.61 | 15.32M |
| August 19, 2025 | 6.61 | 6.68 | 6.68 | 6.68 | 6.56 | 21.53M |
| August 18, 2025 | 6.56 | 6.62 | 6.62 | 6.64 | 6.51 | 20.85M |
| August 15, 2025 | 6.43 | 6.53 | 6.53 | 6.55 | 6.41 | 14.27M |
| August 14, 2025 | 6.6 | 6.44 | 6.44 | 6.6 | 6.41 | 22.13M |
| August 13, 2025 | 6.62 | 6.6 | 6.6 | 6.65 | 6.56 | 13.11M |
| August 12, 2025 | 6.69 | 6.61 | 6.61 | 6.69 | 6.57 | 15.21M |
| August 11, 2025 | 6.59 | 6.68 | 6.68 | 6.69 | 6.59 | 19.64M |
| August 08, 2025 | 6.59 | 6.59 | 6.59 | 6.62 | 6.54 | 12.44M |
| August 07, 2025 | 6.7 | 6.62 | 6.62 | 6.7 | 6.59 | 12.84M |
| August 06, 2025 | 6.63 | 6.68 | 6.68 | 6.68 | 6.56 | 16.55M |
| August 05, 2025 | 6.6 | 6.64 | 6.64 | 6.71 | 6.6 | 15.87M |
| August 04, 2025 | 6.46 | 6.56 | 6.56 | 6.58 | 6.42 | 13.51M |
| August 01, 2025 | 6.45 | 6.48 | 6.48 | 6.52 | 6.43 | 10.71M |
| July 31, 2025 | 6.46 | 6.47 | 6.47 | 6.54 | 6.45 | 14M |
| July 30, 2025 | 6.65 | 6.51 | 6.51 | 6.65 | 6.46 | 23.34M |
| July 29, 2025 | 6.67 | 6.65 | 6.65 | 6.73 | 6.58 | 18.05M |
| July 28, 2025 | 6.62 | 6.68 | 6.68 | 6.71 | 6.57 | 18.9M |
| July 25, 2025 | 6.69 | 6.62 | 6.62 | 6.72 | 6.6 | 19.9M |
| July 24, 2025 | 6.53 | 6.64 | 6.64 | 6.64 | 6.53 | 18.45M |
| July 23, 2025 | 6.7 | 6.57 | 6.57 | 6.7 | 6.55 | 29.22M |
| July 22, 2025 | 6.85 | 6.73 | 6.73 | 6.85 | 6.67 | 30.1M |
| July 21, 2025 | 6.65 | 6.81 | 6.81 | 6.81 | 6.65 | 37.13M |
| July 18, 2025 | 6.72 | 6.74 | 6.74 | 6.84 | 6.67 | 47.36M |
| July 17, 2025 | 6.62 | 6.66 | 6.66 | 6.75 | 6.57 | 70.73M |
| July 16, 2025 | 6.8 | 6.93 | 6.93 | 7.17 | 6.8 | 105.93M |
| July 15, 2025 | 6.74 | 6.52 | 6.52 | 6.79 | 6.45 | 37.51M |
| July 14, 2025 | 6.63 | 6.73 | 6.73 | 6.77 | 6.6 | 27.63M |
| July 11, 2025 | 6.83 | 6.79 | 6.79 | 6.86 | 6.72 | 32.07M |
| July 10, 2025 | 6.98 | 6.83 | 6.83 | 6.98 | 6.8 | 43.27M |
| July 09, 2025 | 7 | 7.02 | 7.02 | 7.1 | 6.89 | 63.12M |
| July 08, 2025 | 7.29 | 7.03 | 7.03 | 7.31 | 6.97 | 102.15M |