6.29
+0.01(+0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.3 | 6.29 | 6.29 | 6.35 | 6.26 | 11.12M |
| September 25, 2025 | 6.31 | 6.28 | 6.28 | 6.32 | 6.25 | 10.03M |
| September 24, 2025 | 6.26 | 6.32 | 6.32 | 6.33 | 6.24 | 12.56M |
| September 23, 2025 | 6.35 | 6.28 | 6.28 | 6.36 | 6.19 | 23.33M |
| September 22, 2025 | 6.43 | 6.36 | 6.36 | 6.45 | 6.34 | 16.18M |
| September 19, 2025 | 6.4 | 6.43 | 6.43 | 6.46 | 6.39 | 15.6M |
| September 18, 2025 | 6.52 | 6.41 | 6.41 | 6.57 | 6.38 | 23.26M |
| September 17, 2025 | 6.58 | 6.52 | 6.52 | 6.59 | 6.49 | 17.71M |
| September 16, 2025 | 6.61 | 6.59 | 6.59 | 6.64 | 6.55 | 23.35M |
| September 15, 2025 | 6.62 | 6.64 | 6.64 | 6.7 | 6.61 | 25.81M |
| September 12, 2025 | 6.54 | 6.62 | 6.62 | 6.66 | 6.52 | 33.81M |
| September 11, 2025 | 6.46 | 6.55 | 6.55 | 6.64 | 6.45 | 33.18M |
| September 10, 2025 | 6.41 | 6.45 | 6.45 | 6.45 | 6.38 | 12.88M |
| September 09, 2025 | 6.48 | 6.42 | 6.42 | 6.48 | 6.39 | 13.6M |
| September 08, 2025 | 6.36 | 6.45 | 6.45 | 6.48 | 6.35 | 27.47M |
| September 05, 2025 | 6.35 | 6.37 | 6.37 | 6.38 | 6.28 | 20.33M |
| September 04, 2025 | 6.33 | 6.36 | 6.36 | 6.42 | 6.31 | 21.29M |
| September 03, 2025 | 6.46 | 6.32 | 6.32 | 6.48 | 6.31 | 24.08M |
| September 02, 2025 | 6.5 | 6.46 | 6.46 | 6.52 | 6.45 | 20.22M |
| September 01, 2025 | 6.45 | 6.5 | 6.5 | 6.51 | 6.42 | 18.01M |
| August 29, 2025 | 6.47 | 6.46 | 6.46 | 6.54 | 6.44 | 23.04M |
| August 28, 2025 | 6.5 | 6.47 | 6.47 | 6.55 | 6.36 | 29.65M |
| August 27, 2025 | 6.58 | 6.52 | 6.52 | 6.64 | 6.48 | 38.57M |
| August 26, 2025 | 6.54 | 6.59 | 6.59 | 6.63 | 6.52 | 37.1M |
| August 25, 2025 | 6.5 | 6.54 | 6.54 | 6.55 | 6.46 | 34.46M |
| August 22, 2025 | 6.5 | 6.48 | 6.48 | 6.51 | 6.43 | 22.52M |
| August 21, 2025 | 6.43 | 6.51 | 6.51 | 6.58 | 6.42 | 42.37M |
| August 20, 2025 | 6.35 | 6.43 | 6.43 | 6.44 | 6.33 | 26.44M |
| August 19, 2025 | 6.38 | 6.37 | 6.37 | 6.4 | 6.34 | 15.43M |
| August 18, 2025 | 6.35 | 6.38 | 6.38 | 6.39 | 6.33 | 20.54M |
| August 15, 2025 | 6.31 | 6.35 | 6.35 | 6.35 | 6.31 | 16.83M |
| August 14, 2025 | 6.4 | 6.32 | 6.32 | 6.42 | 6.31 | 20.9M |
| August 13, 2025 | 6.45 | 6.4 | 6.4 | 6.46 | 6.38 | 21.69M |
| August 12, 2025 | 6.44 | 6.44 | 6.44 | 6.49 | 6.41 | 18.97M |
| August 11, 2025 | 6.48 | 6.47 | 6.47 | 6.49 | 6.41 | 20.15M |
| August 08, 2025 | 6.45 | 6.49 | 6.49 | 6.5 | 6.43 | 20.87M |
| August 07, 2025 | 6.38 | 6.48 | 6.48 | 6.5 | 6.36 | 36.16M |
| August 06, 2025 | 6.39 | 6.37 | 6.37 | 6.39 | 6.34 | 13.54M |
| August 05, 2025 | 6.38 | 6.4 | 6.4 | 6.43 | 6.37 | 14.92M |
| August 04, 2025 | 6.31 | 6.38 | 6.38 | 6.4 | 6.31 | 12.46M |
| August 01, 2025 | 6.35 | 6.35 | 6.35 | 6.4 | 6.33 | 14.7M |
| July 31, 2025 | 6.45 | 6.38 | 6.38 | 6.47 | 6.34 | 25.71M |
| July 30, 2025 | 6.38 | 6.47 | 6.47 | 6.52 | 6.37 | 32.86M |
| July 29, 2025 | 6.46 | 6.4 | 6.4 | 6.47 | 6.35 | 19.4M |
| July 28, 2025 | 6.49 | 6.45 | 6.45 | 6.5 | 6.43 | 17.85M |
| July 25, 2025 | 6.57 | 6.48 | 6.48 | 6.6 | 6.46 | 21M |
| July 24, 2025 | 6.42 | 6.53 | 6.53 | 6.54 | 6.41 | 30.98M |
| July 23, 2025 | 6.47 | 6.41 | 6.41 | 6.5 | 6.4 | 21.44M |
| July 22, 2025 | 6.41 | 6.46 | 6.46 | 6.47 | 6.36 | 21.02M |
| July 21, 2025 | 6.36 | 6.42 | 6.42 | 6.43 | 6.36 | 19.81M |
| July 18, 2025 | 6.35 | 6.37 | 6.37 | 6.37 | 6.33 | 11.39M |
| July 17, 2025 | 6.32 | 6.34 | 6.34 | 6.35 | 6.3 | 9.37M |
| July 16, 2025 | 6.28 | 6.32 | 6.32 | 6.34 | 6.28 | 10.91M |
| July 15, 2025 | 6.38 | 6.28 | 6.28 | 6.38 | 6.25 | 18.51M |
| July 14, 2025 | 6.37 | 6.38 | 6.38 | 6.4 | 6.36 | 10.54M |
| July 11, 2025 | 6.38 | 6.39 | 6.39 | 6.43 | 6.36 | 17.08M |
| July 10, 2025 | 6.37 | 6.37 | 6.37 | 6.4 | 6.34 | 13.02M |
| July 09, 2025 | 6.4 | 6.37 | 6.37 | 6.42 | 6.36 | 19.84M |
| July 08, 2025 | 6.38 | 6.41 | 6.41 | 6.43 | 6.37 | 20.77M |
| July 07, 2025 | 6.33 | 6.39 | 6.39 | 6.4 | 6.29 | 22.99M |