6.97
-0.13(-1.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.9 | 6.97 | 6.97 | 7.18 | 6.65 | 238.03M |
| September 25, 2025 | 6.99 | 7.1 | 7.1 | 7.42 | 6.71 | 318.34M |
| September 24, 2025 | 7.5 | 7.1 | 7.1 | 7.88 | 7 | 357.72M |
| September 23, 2025 | 7.55 | 7.66 | 7.66 | 8.6 | 7.19 | 459.43M |
| September 22, 2025 | 7.05 | 7.99 | 7.99 | 7.99 | 6.74 | 452.02M |
| September 19, 2025 | 8.42 | 7.26 | 7.26 | 8.85 | 7.26 | 451.15M |
| September 18, 2025 | 7.75 | 8.07 | 8.07 | 8.07 | 7.5 | 255.24M |
| September 17, 2025 | 6.86 | 7.34 | 7.34 | 7.34 | 6.5 | 370.65M |
| September 16, 2025 | 6.16 | 6.67 | 6.67 | 6.67 | 6.15 | 222.58M |
| September 15, 2025 | 6.01 | 6.06 | 6.06 | 6.06 | 5.3 | 450.3M |
| September 12, 2025 | 5 | 5.51 | 5.51 | 5.51 | 4.95 | 300.35M |
| September 11, 2025 | 4.76 | 5.01 | 5.01 | 5.15 | 4.68 | 443.73M |
| September 10, 2025 | 4.38 | 4.68 | 4.68 | 4.68 | 4.34 | 198.74M |
| September 09, 2025 | 4.13 | 4.25 | 4.25 | 4.25 | 4.06 | 176.18M |
| September 08, 2025 | 3.37 | 3.86 | 3.86 | 3.86 | 3.37 | 367.54M |
| September 05, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.11 | 455.04M |
| September 04, 2025 | 3.1 | 3.19 | 3.19 | 3.19 | 3 | 149.78M |
| September 03, 2025 | 2.9 | 2.9 | 2.9 | 2.9 | 2.8 | 164.73M |
| September 02, 2025 | 2.67 | 2.64 | 2.64 | 2.69 | 2.62 | 35.68M |
| September 01, 2025 | 2.66 | 2.67 | 2.67 | 2.69 | 2.61 | 38.81M |
| August 29, 2025 | 2.71 | 2.66 | 2.66 | 2.73 | 2.65 | 37.59M |
| August 28, 2025 | 2.67 | 2.68 | 2.68 | 2.71 | 2.61 | 48.19M |
| August 27, 2025 | 2.81 | 2.67 | 2.67 | 2.82 | 2.66 | 79.82M |
| August 26, 2025 | 2.8 | 2.82 | 2.82 | 2.82 | 2.76 | 56.05M |
| August 25, 2025 | 2.71 | 2.8 | 2.8 | 2.84 | 2.7 | 113.34M |
| August 22, 2025 | 2.73 | 2.7 | 2.7 | 2.74 | 2.68 | 50.27M |
| August 21, 2025 | 2.76 | 2.73 | 2.73 | 2.79 | 2.72 | 43.74M |
| August 20, 2025 | 2.75 | 2.76 | 2.76 | 2.77 | 2.71 | 43.48M |
| August 19, 2025 | 2.73 | 2.76 | 2.76 | 2.81 | 2.72 | 58.16M |
| August 18, 2025 | 2.73 | 2.73 | 2.73 | 2.76 | 2.7 | 59.51M |
| August 15, 2025 | 2.7 | 2.71 | 2.71 | 2.78 | 2.7 | 60.67M |
| August 14, 2025 | 2.77 | 2.7 | 2.7 | 2.81 | 2.69 | 63.69M |
| August 13, 2025 | 2.75 | 2.76 | 2.76 | 2.88 | 2.75 | 64.84M |
| August 12, 2025 | 2.83 | 2.76 | 2.76 | 2.85 | 2.76 | 72.17M |
| August 11, 2025 | 2.84 | 2.83 | 2.83 | 2.96 | 2.81 | 124.12M |
| August 08, 2025 | 2.69 | 2.69 | 2.69 | 2.7 | 2.64 | 29.42M |
| August 07, 2025 | 2.7 | 2.7 | 2.7 | 2.72 | 2.66 | 36.73M |
| August 06, 2025 | 2.64 | 2.72 | 2.72 | 2.73 | 2.61 | 57.74M |
| August 05, 2025 | 2.64 | 2.63 | 2.63 | 2.67 | 2.62 | 44.97M |
| August 04, 2025 | 2.67 | 2.63 | 2.63 | 2.68 | 2.6 | 32.17M |
| August 01, 2025 | 2.63 | 2.63 | 2.63 | 2.64 | 2.6 | 24.35M |
| July 31, 2025 | 2.69 | 2.62 | 2.62 | 2.71 | 2.6 | 43.05M |
| July 30, 2025 | 2.75 | 2.7 | 2.7 | 2.79 | 2.7 | 43.19M |
| July 29, 2025 | 2.77 | 2.77 | 2.77 | 2.79 | 2.72 | 52.87M |
| July 28, 2025 | 2.71 | 2.8 | 2.8 | 2.87 | 2.71 | 87.83M |
| July 25, 2025 | 2.76 | 2.7 | 2.7 | 2.81 | 2.69 | 69.17M |
| July 24, 2025 | 2.8 | 2.75 | 2.75 | 2.8 | 2.71 | 79.07M |
| July 23, 2025 | 2.83 | 2.83 | 2.83 | 3.02 | 2.76 | 122.49M |
| July 22, 2025 | 2.83 | 2.92 | 2.92 | 3.04 | 2.77 | 184.24M |
| July 21, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.75 | 83.58M |
| July 18, 2025 | 2.55 | 2.56 | 2.56 | 2.57 | 2.52 | 15.65M |
| July 17, 2025 | 2.56 | 2.54 | 2.54 | 2.58 | 2.53 | 14.5M |
| July 16, 2025 | 2.57 | 2.57 | 2.57 | 2.6 | 2.54 | 17.94M |
| July 15, 2025 | 2.6 | 2.58 | 2.58 | 2.61 | 2.51 | 27.36M |
| July 14, 2025 | 2.69 | 2.62 | 2.62 | 2.7 | 2.6 | 30.18M |
| July 11, 2025 | 2.73 | 2.71 | 2.71 | 2.77 | 2.68 | 45.28M |
| July 10, 2025 | 2.55 | 2.72 | 2.72 | 2.74 | 2.55 | 47.29M |
| July 09, 2025 | 2.56 | 2.56 | 2.56 | 2.58 | 2.54 | 16.04M |
| July 08, 2025 | 2.51 | 2.56 | 2.56 | 2.56 | 2.5 | 22.48M |
| July 07, 2025 | 2.43 | 2.51 | 2.51 | 2.55 | 2.43 | 26.66M |