6.60
+0.04(+0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 6.56 | 6.6 | 6.6 | 6.62 | 6.46 | 26.75M |
| September 26, 2025 | 6.51 | 6.56 | 6.56 | 6.62 | 6.5 | 20.19M |
| September 25, 2025 | 6.63 | 6.53 | 6.53 | 6.63 | 6.51 | 29.07M |
| September 24, 2025 | 6.6 | 6.62 | 6.62 | 6.68 | 6.56 | 38.54M |
| September 23, 2025 | 6.65 | 6.69 | 6.69 | 6.74 | 6.53 | 42.08M |
| September 22, 2025 | 6.89 | 6.6 | 6.6 | 6.96 | 6.58 | 55.31M |
| September 19, 2025 | 6.71 | 6.77 | 6.77 | 6.79 | 6.66 | 32.33M |
| September 18, 2025 | 6.9 | 6.73 | 6.73 | 6.91 | 6.69 | 32.73M |
| September 17, 2025 | 6.87 | 6.93 | 6.93 | 7.04 | 6.84 | 30.02M |
| September 16, 2025 | 6.92 | 6.86 | 6.86 | 6.96 | 6.79 | 28.3M |
| September 15, 2025 | 7.03 | 6.93 | 6.93 | 7.08 | 6.91 | 29.62M |
| September 12, 2025 | 7.07 | 7.01 | 7.01 | 7.17 | 7 | 31.66M |
| September 11, 2025 | 7.07 | 7.06 | 7.06 | 7.08 | 6.96 | 30.24M |
| September 10, 2025 | 7.08 | 7.06 | 7.06 | 7.09 | 6.97 | 30.04M |
| September 09, 2025 | 7.16 | 7.1 | 7.1 | 7.2 | 7.02 | 48.89M |
| September 08, 2025 | 6.81 | 7.16 | 7.16 | 7.17 | 6.79 | 75.06M |
| September 05, 2025 | 6.66 | 6.82 | 6.82 | 6.82 | 6.64 | 31.05M |
| September 04, 2025 | 6.61 | 6.65 | 6.65 | 6.72 | 6.58 | 34.38M |
| September 03, 2025 | 6.78 | 6.6 | 6.6 | 6.8 | 6.59 | 28.07M |
| September 02, 2025 | 6.85 | 6.77 | 6.77 | 6.91 | 6.7 | 37.52M |
| September 01, 2025 | 6.7 | 6.85 | 6.85 | 6.98 | 6.63 | 64.67M |
| August 29, 2025 | 6.7 | 6.68 | 6.68 | 6.8 | 6.64 | 36.63M |
| August 28, 2025 | 6.59 | 6.67 | 6.67 | 6.69 | 6.53 | 31.71M |
| August 27, 2025 | 6.74 | 6.59 | 6.59 | 6.75 | 6.58 | 29.29M |
| August 26, 2025 | 6.68 | 6.73 | 6.73 | 6.78 | 6.65 | 29.01M |
| August 25, 2025 | 6.67 | 6.71 | 6.71 | 6.75 | 6.65 | 34.12M |
| August 22, 2025 | 6.64 | 6.65 | 6.65 | 6.66 | 6.6 | 25.74M |
| August 21, 2025 | 6.65 | 6.64 | 6.64 | 6.68 | 6.61 | 24.11M |
| August 20, 2025 | 6.59 | 6.66 | 6.66 | 6.66 | 6.55 | 25.65M |
| August 19, 2025 | 6.68 | 6.61 | 6.61 | 6.69 | 6.6 | 36.75M |
| August 18, 2025 | 6.86 | 6.96 | 6.96 | 7.01 | 6.82 | 45.01M |
| August 15, 2025 | 6.75 | 6.84 | 6.84 | 6.85 | 6.71 | 27.94M |
| August 14, 2025 | 6.82 | 6.74 | 6.74 | 6.85 | 6.73 | 24.71M |
| August 13, 2025 | 6.83 | 6.81 | 6.81 | 6.85 | 6.77 | 29.52M |
| August 12, 2025 | 6.78 | 6.82 | 6.82 | 6.92 | 6.77 | 33.99M |
| August 11, 2025 | 6.71 | 6.72 | 6.72 | 6.75 | 6.67 | 23.48M |
| August 08, 2025 | 6.7 | 6.71 | 6.71 | 6.73 | 6.68 | 14.45M |
| August 07, 2025 | 6.79 | 6.69 | 6.69 | 6.79 | 6.69 | 16.85M |
| August 06, 2025 | 6.72 | 6.76 | 6.76 | 6.77 | 6.68 | 16.76M |
| August 05, 2025 | 6.73 | 6.74 | 6.74 | 6.81 | 6.71 | 22.29M |
| August 04, 2025 | 6.68 | 6.73 | 6.73 | 6.75 | 6.66 | 16.82M |
| August 01, 2025 | 6.66 | 6.72 | 6.72 | 6.73 | 6.64 | 20.52M |
| July 31, 2025 | 6.8 | 6.69 | 6.69 | 6.8 | 6.67 | 28.97M |
| July 30, 2025 | 6.77 | 6.84 | 6.84 | 6.91 | 6.77 | 33.48M |
| July 29, 2025 | 6.77 | 6.77 | 6.77 | 6.79 | 6.69 | 25.13M |
| July 28, 2025 | 7 | 6.79 | 6.79 | 7.01 | 6.75 | 54.93M |
| July 25, 2025 | 7.07 | 7.03 | 7.03 | 7.1 | 7 | 29.61M |
| July 24, 2025 | 6.9 | 7.06 | 7.06 | 7.12 | 6.89 | 48.3M |
| July 23, 2025 | 6.95 | 6.89 | 6.89 | 7.02 | 6.88 | 45.92M |
| July 22, 2025 | 6.8 | 6.93 | 6.93 | 6.97 | 6.78 | 47.15M |
| July 21, 2025 | 6.79 | 6.78 | 6.78 | 6.83 | 6.74 | 28.59M |
| July 18, 2025 | 6.63 | 6.76 | 6.76 | 6.79 | 6.63 | 41.06M |
| July 17, 2025 | 6.61 | 6.6 | 6.6 | 6.65 | 6.56 | 23.62M |
| July 16, 2025 | 6.65 | 6.6 | 6.6 | 6.67 | 6.54 | 28.39M |
| July 15, 2025 | 6.67 | 6.58 | 6.58 | 6.69 | 6.52 | 36.37M |
| July 14, 2025 | 6.56 | 6.54 | 6.54 | 6.63 | 6.53 | 24.15M |
| July 11, 2025 | 6.45 | 6.55 | 6.55 | 6.59 | 6.42 | 46.67M |
| July 10, 2025 | 6.39 | 6.43 | 6.43 | 6.43 | 6.38 | 16.4M |
| July 09, 2025 | 6.44 | 6.39 | 6.39 | 6.46 | 6.38 | 16.73M |
| July 08, 2025 | 6.37 | 6.44 | 6.44 | 6.45 | 6.36 | 21.15M |