6.19
+0.01(+0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 6.19 | 6.18 | 6.18 | 6.19 | 6.07 | 11.61M |
| September 26, 2025 | 6.18 | 6.2 | 6.2 | 6.28 | 6.16 | 10.62M |
| September 25, 2025 | 6.23 | 6.17 | 6.17 | 6.24 | 6.15 | 8.32M |
| September 24, 2025 | 6.17 | 6.23 | 6.23 | 6.23 | 6.16 | 9.53M |
| September 23, 2025 | 6.22 | 6.19 | 6.19 | 6.22 | 6.09 | 13.83M |
| September 22, 2025 | 6.3 | 6.23 | 6.23 | 6.31 | 6.18 | 11.46M |
| September 19, 2025 | 6.32 | 6.28 | 6.28 | 6.35 | 6.26 | 10.53M |
| September 18, 2025 | 6.41 | 6.34 | 6.34 | 6.42 | 6.3 | 17.34M |
| September 17, 2025 | 6.45 | 6.42 | 6.42 | 6.47 | 6.39 | 14.18M |
| September 16, 2025 | 6.51 | 6.46 | 6.46 | 6.51 | 6.39 | 19.39M |
| September 15, 2025 | 6.49 | 6.53 | 6.53 | 6.58 | 6.46 | 17.38M |
| September 12, 2025 | 6.45 | 6.49 | 6.49 | 6.54 | 6.43 | 23.01M |
| September 11, 2025 | 6.44 | 6.47 | 6.47 | 6.47 | 6.39 | 16.42M |
| September 10, 2025 | 6.4 | 6.42 | 6.42 | 6.45 | 6.38 | 9.85M |
| September 09, 2025 | 6.5 | 6.42 | 6.42 | 6.5 | 6.38 | 12.88M |
| September 08, 2025 | 6.4 | 6.48 | 6.48 | 6.49 | 6.38 | 18.92M |
| September 05, 2025 | 6.42 | 6.41 | 6.41 | 6.42 | 6.26 | 22.76M |
| September 04, 2025 | 6.36 | 6.42 | 6.42 | 6.48 | 6.32 | 22.68M |
| September 03, 2025 | 6.56 | 6.36 | 6.36 | 6.58 | 6.32 | 29.93M |
| September 02, 2025 | 6.62 | 6.57 | 6.57 | 6.63 | 6.55 | 24.29M |
| September 01, 2025 | 6.62 | 6.63 | 6.63 | 6.64 | 6.55 | 23.91M |
| August 29, 2025 | 6.68 | 6.62 | 6.62 | 6.84 | 6.61 | 36.97M |
| August 28, 2025 | 6.76 | 6.7 | 6.7 | 6.83 | 6.55 | 41.98M |
| August 27, 2025 | 6.83 | 6.81 | 6.81 | 6.89 | 6.71 | 49.91M |
| August 26, 2025 | 6.72 | 6.84 | 6.84 | 6.89 | 6.69 | 49.38M |
| August 25, 2025 | 6.66 | 6.72 | 6.72 | 6.74 | 6.63 | 36.5M |
| August 22, 2025 | 6.74 | 6.67 | 6.67 | 6.75 | 6.57 | 36.27M |
| August 21, 2025 | 6.73 | 6.73 | 6.73 | 6.83 | 6.68 | 36.2M |
| August 20, 2025 | 6.66 | 6.74 | 6.74 | 6.75 | 6.62 | 31.94M |
| August 19, 2025 | 6.65 | 6.67 | 6.67 | 6.74 | 6.65 | 30.4M |
| August 18, 2025 | 6.65 | 6.67 | 6.67 | 6.72 | 6.62 | 39.93M |
| August 15, 2025 | 6.62 | 6.64 | 6.64 | 6.66 | 6.53 | 49.22M |
| August 14, 2025 | 6.8 | 6.66 | 6.66 | 6.82 | 6.62 | 29.02M |
| August 13, 2025 | 6.82 | 6.81 | 6.81 | 6.86 | 6.73 | 22.28M |
| August 12, 2025 | 6.95 | 6.81 | 6.81 | 6.99 | 6.79 | 32.35M |
| August 11, 2025 | 6.9 | 6.97 | 6.97 | 6.98 | 6.8 | 31.21M |
| August 08, 2025 | 6.88 | 6.91 | 6.91 | 6.97 | 6.85 | 39.19M |
| August 07, 2025 | 6.74 | 7 | 7 | 7.13 | 6.72 | 63.81M |
| August 06, 2025 | 6.68 | 6.75 | 6.75 | 6.75 | 6.63 | 23.73M |
| August 05, 2025 | 6.63 | 6.68 | 6.68 | 6.73 | 6.63 | 25.19M |
| August 04, 2025 | 6.54 | 6.63 | 6.63 | 6.72 | 6.46 | 26.52M |
| August 01, 2025 | 6.68 | 6.57 | 6.57 | 6.72 | 6.56 | 23.7M |
| July 31, 2025 | 6.71 | 6.69 | 6.69 | 6.74 | 6.58 | 44.45M |
| July 30, 2025 | 6.45 | 6.71 | 6.71 | 6.8 | 6.45 | 53.57M |
| July 29, 2025 | 6.57 | 6.49 | 6.49 | 6.6 | 6.42 | 23.87M |
| July 28, 2025 | 6.61 | 6.6 | 6.6 | 6.65 | 6.55 | 21.63M |
| July 25, 2025 | 6.7 | 6.59 | 6.59 | 6.78 | 6.59 | 31.05M |
| July 24, 2025 | 6.55 | 6.67 | 6.67 | 6.7 | 6.51 | 41.79M |
| July 23, 2025 | 6.6 | 6.54 | 6.54 | 6.65 | 6.51 | 20.69M |
| July 22, 2025 | 6.55 | 6.6 | 6.6 | 6.6 | 6.49 | 23.36M |
| July 21, 2025 | 6.46 | 6.57 | 6.57 | 6.63 | 6.41 | 26.2M |
| July 18, 2025 | 6.44 | 6.46 | 6.46 | 6.47 | 6.41 | 16.56M |
| July 17, 2025 | 6.4 | 6.41 | 6.41 | 6.49 | 6.38 | 18.18M |
| July 16, 2025 | 6.33 | 6.41 | 6.41 | 6.42 | 6.31 | 20.86M |
| July 15, 2025 | 6.53 | 6.34 | 6.34 | 6.54 | 6.29 | 36.15M |
| July 14, 2025 | 6.56 | 6.55 | 6.55 | 6.61 | 6.53 | 20.42M |
| July 11, 2025 | 6.58 | 6.59 | 6.59 | 6.6 | 6.51 | 27.07M |
| July 10, 2025 | 6.61 | 6.6 | 6.6 | 6.65 | 6.51 | 29.88M |
| July 09, 2025 | 6.67 | 6.6 | 6.6 | 6.8 | 6.57 | 40.45M |
| July 08, 2025 | 6.57 | 6.69 | 6.69 | 6.73 | 6.5 | 60.03M |