6.45
+0.01(+0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.44 | 6.45 | 6.45 | 6.48 | 6.4 | 12.8M |
| September 25, 2025 | 6.44 | 6.44 | 6.44 | 6.47 | 6.35 | 15.18M |
| September 24, 2025 | 6.31 | 6.44 | 6.44 | 6.48 | 6.3 | 24.66M |
| September 23, 2025 | 6.34 | 6.31 | 6.31 | 6.35 | 6.25 | 8.7M |
| September 22, 2025 | 6.22 | 6.34 | 6.34 | 6.36 | 6.22 | 15.96M |
| September 19, 2025 | 6.27 | 6.22 | 6.22 | 6.28 | 6.22 | 8.32M |
| September 18, 2025 | 6.34 | 6.27 | 6.27 | 6.34 | 6.25 | 13.35M |
| September 17, 2025 | 6.32 | 6.32 | 6.32 | 6.34 | 6.3 | 6.51M |
| September 16, 2025 | 6.36 | 6.31 | 6.31 | 6.36 | 6.3 | 8.93M |
| September 15, 2025 | 6.38 | 6.36 | 6.36 | 6.4 | 6.33 | 9.86M |
| September 12, 2025 | 6.41 | 6.37 | 6.37 | 6.42 | 6.37 | 11.34M |
| September 11, 2025 | 6.4 | 6.4 | 6.4 | 6.4 | 6.36 | 6.86M |
| September 10, 2025 | 6.4 | 6.4 | 6.4 | 6.41 | 6.36 | 8.36M |
| September 09, 2025 | 6.4 | 6.4 | 6.4 | 6.42 | 6.38 | 7.81M |
| September 08, 2025 | 6.35 | 6.4 | 6.4 | 6.41 | 6.34 | 11.29M |
| September 05, 2025 | 6.32 | 6.35 | 6.35 | 6.36 | 6.31 | 7.51M |
| September 04, 2025 | 6.35 | 6.33 | 6.33 | 6.36 | 6.29 | 10.84M |
| September 03, 2025 | 6.39 | 6.35 | 6.35 | 6.39 | 6.32 | 9.47M |
| September 02, 2025 | 6.32 | 6.39 | 6.39 | 6.4 | 6.29 | 16.96M |
| September 01, 2025 | 6.33 | 6.33 | 6.33 | 6.35 | 6.29 | 8.5M |
| August 29, 2025 | 6.33 | 6.32 | 6.32 | 6.38 | 6.3 | 11.8M |
| August 28, 2025 | 6.38 | 6.32 | 6.32 | 6.39 | 6.24 | 22.61M |
| August 27, 2025 | 6.45 | 6.39 | 6.39 | 6.49 | 6.38 | 18.83M |
| August 26, 2025 | 6.46 | 6.45 | 6.45 | 6.48 | 6.43 | 11.85M |
| August 25, 2025 | 6.47 | 6.47 | 6.47 | 6.48 | 6.44 | 20.48M |
| August 22, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.41 | 14.05M |
| August 21, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.43 | 15.12M |
| August 20, 2025 | 6.44 | 6.49 | 6.49 | 6.5 | 6.43 | 15.21M |
| August 19, 2025 | 6.4 | 6.43 | 6.43 | 6.45 | 6.39 | 11.2M |
| August 18, 2025 | 6.38 | 6.4 | 6.4 | 6.42 | 6.37 | 9.77M |
| August 15, 2025 | 6.37 | 6.38 | 6.38 | 6.38 | 6.34 | 9.64M |
| August 14, 2025 | 6.39 | 6.37 | 6.37 | 6.42 | 6.36 | 8.63M |
| August 13, 2025 | 6.41 | 6.39 | 6.39 | 6.41 | 6.38 | 8.57M |
| August 12, 2025 | 6.39 | 6.4 | 6.4 | 6.42 | 6.39 | 6.09M |
| August 11, 2025 | 6.46 | 6.41 | 6.41 | 6.46 | 6.38 | 12.45M |
| August 08, 2025 | 6.4 | 6.46 | 6.46 | 6.47 | 6.39 | 12.95M |
| August 07, 2025 | 6.38 | 6.4 | 6.4 | 6.41 | 6.37 | 9.74M |
| August 06, 2025 | 6.38 | 6.38 | 6.38 | 6.39 | 6.35 | 8.86M |
| August 05, 2025 | 6.38 | 6.38 | 6.38 | 6.4 | 6.36 | 8.3M |
| August 04, 2025 | 6.34 | 6.38 | 6.38 | 6.4 | 6.32 | 7.6M |
| August 01, 2025 | 6.34 | 6.35 | 6.35 | 6.37 | 6.32 | 6.94M |
| July 31, 2025 | 6.47 | 6.35 | 6.35 | 6.48 | 6.33 | 16.15M |
| July 30, 2025 | 6.47 | 6.49 | 6.49 | 6.53 | 6.46 | 12.84M |
| July 29, 2025 | 6.45 | 6.48 | 6.48 | 6.49 | 6.42 | 9.91M |
| July 28, 2025 | 6.49 | 6.46 | 6.46 | 6.5 | 6.43 | 12.34M |
| July 25, 2025 | 6.54 | 6.49 | 6.49 | 6.57 | 6.48 | 13.32M |
| July 24, 2025 | 6.51 | 6.54 | 6.54 | 6.54 | 6.45 | 16.8M |
| July 23, 2025 | 6.6 | 6.51 | 6.51 | 6.61 | 6.5 | 21.01M |
| July 22, 2025 | 6.61 | 6.59 | 6.59 | 6.63 | 6.54 | 22.22M |
| July 21, 2025 | 6.58 | 6.59 | 6.59 | 6.61 | 6.55 | 22.96M |
| July 18, 2025 | 6.53 | 6.55 | 6.55 | 6.57 | 6.48 | 18.71M |
| July 17, 2025 | 6.54 | 6.53 | 6.53 | 6.55 | 6.47 | 18.28M |
| July 16, 2025 | 6.57 | 6.53 | 6.53 | 6.58 | 6.51 | 17.52M |
| July 15, 2025 | 6.71 | 6.56 | 6.56 | 6.74 | 6.54 | 32.47M |
| July 14, 2025 | 6.71 | 6.76 | 6.76 | 6.89 | 6.68 | 32.63M |
| July 11, 2025 | 7.05 | 6.77 | 6.77 | 7.05 | 6.68 | 47.48M |
| July 10, 2025 | 7.43 | 7.13 | 7.13 | 7.67 | 7.1 | 76.17M |
| July 09, 2025 | 6.83 | 7.43 | 7.43 | 7.43 | 6.82 | 100.4M |
| July 08, 2025 | 6.95 | 6.75 | 6.75 | 6.99 | 6.61 | 56.62M |
| July 07, 2025 | 6.46 | 6.77 | 6.77 | 6.88 | 6.43 | 58.02M |