6.53
+0.1(+1.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 6.43 | 6.53 | 6.53 | 6.57 | 6.28 | 9.04M |
| September 26, 2025 | 6.44 | 6.43 | 6.43 | 6.51 | 6.31 | 5.76M |
| September 25, 2025 | 6.54 | 6.41 | 6.41 | 6.54 | 6.4 | 6.03M |
| September 24, 2025 | 6.41 | 6.5 | 6.5 | 6.52 | 6.33 | 6.99M |
| September 23, 2025 | 6.53 | 6.41 | 6.41 | 6.53 | 6.24 | 9.86M |
| September 22, 2025 | 6.6 | 6.53 | 6.53 | 6.6 | 6.46 | 5.05M |
| September 19, 2025 | 6.62 | 6.58 | 6.58 | 6.67 | 6.5 | 6.67M |
| September 18, 2025 | 6.79 | 6.65 | 6.65 | 6.82 | 6.6 | 8.94M |
| September 17, 2025 | 6.84 | 6.76 | 6.76 | 6.86 | 6.75 | 8.12M |
| September 16, 2025 | 6.79 | 6.84 | 6.84 | 6.87 | 6.77 | 6.88M |
| September 15, 2025 | 6.79 | 6.81 | 6.81 | 6.82 | 6.71 | 6.33M |
| September 12, 2025 | 6.79 | 6.77 | 6.77 | 6.84 | 6.74 | 6.69M |
| September 11, 2025 | 6.82 | 6.79 | 6.79 | 6.83 | 6.69 | 7.71M |
| September 10, 2025 | 6.76 | 6.81 | 6.81 | 6.87 | 6.75 | 6.66M |
| September 09, 2025 | 6.95 | 6.76 | 6.76 | 6.97 | 6.71 | 9.96M |
| September 08, 2025 | 6.76 | 6.95 | 6.95 | 6.97 | 6.73 | 10.38M |
| September 05, 2025 | 6.73 | 6.76 | 6.76 | 6.77 | 6.55 | 7.48M |
| September 04, 2025 | 6.67 | 6.7 | 6.7 | 6.82 | 6.61 | 8.54M |
| September 03, 2025 | 6.9 | 6.68 | 6.68 | 6.93 | 6.67 | 6.91M |
| September 02, 2025 | 6.95 | 6.9 | 6.9 | 6.98 | 6.73 | 11.89M |
| September 01, 2025 | 6.75 | 6.87 | 6.87 | 6.9 | 6.69 | 13.19M |
| August 29, 2025 | 6.87 | 6.71 | 6.71 | 6.88 | 6.66 | 11.8M |
| August 28, 2025 | 7.05 | 6.85 | 6.85 | 7.06 | 6.6 | 19.37M |
| August 27, 2025 | 7.17 | 7.01 | 7.01 | 7.27 | 7 | 20.7M |
| August 26, 2025 | 7.19 | 7.15 | 7.15 | 7.25 | 7.01 | 18.21M |
| August 25, 2025 | 7.2 | 7.19 | 7.19 | 7.37 | 7.1 | 29M |
| August 22, 2025 | 8.09 | 7.33 | 7.33 | 8.09 | 7.3 | 49.91M |
| August 21, 2025 | 8.08 | 8.11 | 8.11 | 8.24 | 7.95 | 16.14M |
| August 20, 2025 | 8.03 | 8.07 | 8.07 | 8.15 | 7.95 | 12.28M |
| August 19, 2025 | 7.96 | 8.04 | 8.04 | 8.17 | 7.84 | 24.25M |
| August 18, 2025 | 8.23 | 8.02 | 8.02 | 8.35 | 7.96 | 31.47M |
| August 15, 2025 | 8.04 | 8.3 | 8.3 | 8.45 | 7.85 | 31.05M |
| August 14, 2025 | 8 | 8.04 | 8.04 | 8.35 | 7.8 | 33.71M |
| August 13, 2025 | 8.08 | 7.96 | 7.96 | 8.25 | 7.81 | 43.65M |
| August 12, 2025 | 7.83 | 8.32 | 8.32 | 8.58 | 7.54 | 61.08M |
| August 11, 2025 | 7.14 | 7.83 | 7.83 | 7.83 | 7.14 | 19.58M |
| August 08, 2025 | 7.2 | 7.12 | 7.12 | 7.22 | 6.97 | 26.13M |
| August 07, 2025 | 7.17 | 7.17 | 7.17 | 7.33 | 7.13 | 36.5M |
| August 06, 2025 | 7.08 | 7.41 | 7.41 | 7.69 | 7 | 62.66M |
| August 05, 2025 | 7.25 | 7.02 | 7.02 | 7.29 | 6.84 | 68.23M |
| August 04, 2025 | 6.31 | 6.95 | 6.95 | 6.95 | 6.22 | 56.35M |
| August 01, 2025 | 6.23 | 6.32 | 6.32 | 6.32 | 6.21 | 6.79M |
| July 31, 2025 | 6.31 | 6.23 | 6.23 | 6.4 | 6.22 | 10.09M |
| July 30, 2025 | 6.41 | 6.34 | 6.34 | 6.44 | 6.28 | 11.19M |
| July 29, 2025 | 6.42 | 6.4 | 6.4 | 6.49 | 6.32 | 11.13M |
| July 28, 2025 | 6.44 | 6.4 | 6.4 | 6.44 | 6.36 | 7.52M |
| July 25, 2025 | 6.41 | 6.39 | 6.39 | 6.44 | 6.36 | 8.48M |
| July 24, 2025 | 6.29 | 6.39 | 6.39 | 6.4 | 6.28 | 11.6M |
| July 23, 2025 | 6.35 | 6.28 | 6.28 | 6.38 | 6.28 | 8.87M |
| July 22, 2025 | 6.45 | 6.35 | 6.35 | 6.45 | 6.31 | 10.41M |
| July 21, 2025 | 6.37 | 6.43 | 6.43 | 6.49 | 6.34 | 13.24M |
| July 18, 2025 | 6.39 | 6.34 | 6.34 | 6.4 | 6.3 | 8.49M |
| July 17, 2025 | 6.36 | 6.38 | 6.38 | 6.39 | 6.32 | 7.1M |
| July 16, 2025 | 6.25 | 6.33 | 6.33 | 6.36 | 6.21 | 10.26M |
| July 15, 2025 | 6.39 | 6.23 | 6.23 | 6.43 | 6.17 | 15.24M |
| July 14, 2025 | 6.37 | 6.43 | 6.43 | 6.49 | 6.33 | 11.66M |
| July 11, 2025 | 6.36 | 6.36 | 6.36 | 6.38 | 6.29 | 8.54M |
| July 10, 2025 | 6.37 | 6.36 | 6.36 | 6.39 | 6.29 | 10.63M |
| July 09, 2025 | 6.43 | 6.37 | 6.37 | 6.52 | 6.34 | 13.65M |
| July 08, 2025 | 6.43 | 6.43 | 6.43 | 6.44 | 6.37 | 11.6M |