6.06
+0.14(+2.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6.32 | 5.92 | 5.92 | 6.43 | 5.9 | 54.11M |
| October 16, 2025 | 6.32 | 6.31 | 6.31 | 6.44 | 6.27 | 34.62M |
| October 15, 2025 | 6.21 | 6.32 | 6.32 | 6.33 | 6.2 | 34.85M |
| October 14, 2025 | 6.53 | 6.21 | 6.21 | 6.55 | 6.18 | 54.57M |
| October 13, 2025 | 6.16 | 6.51 | 6.51 | 6.54 | 6.11 | 49.39M |
| October 10, 2025 | 6.56 | 6.41 | 6.41 | 6.65 | 6.4 | 47.25M |
| October 09, 2025 | 6.65 | 6.62 | 6.62 | 6.72 | 6.57 | 55.83M |
| September 30, 2025 | 6.5 | 6.57 | 6.57 | 6.66 | 6.46 | 53.58M |
| September 29, 2025 | 6.3 | 6.48 | 6.48 | 6.56 | 6.3 | 59.08M |
| September 26, 2025 | 6.26 | 6.27 | 6.27 | 6.38 | 6.23 | 32.62M |
| September 25, 2025 | 6.4 | 6.29 | 6.29 | 6.48 | 6.28 | 36.85M |
| September 24, 2025 | 6.17 | 6.42 | 6.42 | 6.43 | 6.13 | 47.87M |
| September 23, 2025 | 6.32 | 6.22 | 6.22 | 6.36 | 6.08 | 53.43M |
| September 22, 2025 | 6.48 | 6.36 | 6.36 | 6.59 | 6.3 | 40.12M |
| September 19, 2025 | 6.43 | 6.47 | 6.47 | 6.55 | 6.39 | 48.29M |
| September 18, 2025 | 6.62 | 6.44 | 6.44 | 6.75 | 6.35 | 82.66M |
| September 17, 2025 | 6.7 | 6.63 | 6.63 | 6.74 | 6.58 | 58.64M |
| September 16, 2025 | 6.82 | 6.72 | 6.72 | 6.85 | 6.52 | 85.33M |
| September 15, 2025 | 6.82 | 6.72 | 6.72 | 7.04 | 6.71 | 125.15M |
| September 12, 2025 | 6.51 | 6.73 | 6.73 | 6.79 | 6.35 | 128.31M |
| September 11, 2025 | 6.43 | 6.45 | 6.45 | 6.49 | 6.31 | 73.62M |
| September 10, 2025 | 6.6 | 6.5 | 6.5 | 6.68 | 6.46 | 101.44M |
| September 09, 2025 | 6.4 | 6.74 | 6.74 | 6.84 | 6.39 | 150.6M |
| September 08, 2025 | 6.59 | 6.49 | 6.49 | 6.66 | 6.38 | 134.03M |
| September 05, 2025 | 6.07 | 6.43 | 6.43 | 6.45 | 6.06 | 154.26M |
| September 04, 2025 | 6.07 | 6.15 | 6.15 | 6.36 | 6.01 | 115.53M |
| September 03, 2025 | 6.09 | 6.04 | 6.04 | 6.25 | 6.02 | 58.76M |
| September 02, 2025 | 6.16 | 6.08 | 6.08 | 6.24 | 6.06 | 58.49M |
| September 01, 2025 | 6.09 | 6.18 | 6.18 | 6.24 | 6.07 | 65.92M |
| August 29, 2025 | 5.88 | 6.14 | 6.14 | 6.17 | 5.81 | 92.49M |
| August 28, 2025 | 5.86 | 5.88 | 5.88 | 5.95 | 5.67 | 50.3M |
| August 27, 2025 | 6.06 | 5.88 | 5.88 | 6.12 | 5.88 | 56.34M |
| August 26, 2025 | 6.13 | 6.09 | 6.09 | 6.14 | 6.06 | 41.81M |
| August 25, 2025 | 6.12 | 6.11 | 6.11 | 6.15 | 6.05 | 58.79M |
| August 22, 2025 | 6.1 | 6.11 | 6.11 | 6.18 | 6.06 | 40.31M |
| August 21, 2025 | 6.22 | 6.1 | 6.1 | 6.23 | 6.05 | 59.93M |
| August 20, 2025 | 6.23 | 6.21 | 6.21 | 6.27 | 6.13 | 72.76M |
| August 19, 2025 | 6.13 | 6.14 | 6.14 | 6.17 | 6.08 | 51.58M |
| August 18, 2025 | 6.16 | 6.15 | 6.15 | 6.18 | 6.07 | 68.81M |
| August 15, 2025 | 6.08 | 6.08 | 6.08 | 6.18 | 6.02 | 86.83M |
| August 14, 2025 | 5.93 | 6.09 | 6.09 | 6.33 | 5.87 | 120.14M |
| August 13, 2025 | 5.83 | 5.91 | 5.91 | 5.94 | 5.82 | 46.86M |
| August 12, 2025 | 5.9 | 5.84 | 5.84 | 5.91 | 5.77 | 35.51M |
| August 11, 2025 | 5.72 | 5.9 | 5.9 | 5.96 | 5.72 | 72.01M |
| August 08, 2025 | 5.68 | 5.66 | 5.66 | 5.71 | 5.64 | 20.22M |
| August 07, 2025 | 5.74 | 5.69 | 5.69 | 5.75 | 5.65 | 22.32M |
| August 06, 2025 | 5.7 | 5.72 | 5.72 | 5.74 | 5.66 | 19.28M |
| August 05, 2025 | 5.67 | 5.7 | 5.7 | 5.74 | 5.66 | 24.27M |
| August 04, 2025 | 5.55 | 5.64 | 5.64 | 5.66 | 5.51 | 21.4M |
| August 01, 2025 | 5.66 | 5.59 | 5.59 | 5.68 | 5.57 | 25.68M |
| July 31, 2025 | 5.71 | 5.66 | 5.66 | 5.78 | 5.63 | 28.8M |
| July 30, 2025 | 5.89 | 5.72 | 5.72 | 5.89 | 5.66 | 48.71M |
| July 29, 2025 | 5.84 | 5.87 | 5.87 | 5.96 | 5.8 | 45.17M |
| July 28, 2025 | 5.81 | 5.88 | 5.88 | 5.91 | 5.76 | 47.03M |
| July 25, 2025 | 5.87 | 5.79 | 5.79 | 5.87 | 5.76 | 32.72M |
| July 24, 2025 | 5.72 | 5.87 | 5.87 | 5.91 | 5.7 | 55.6M |
| July 23, 2025 | 5.96 | 5.72 | 5.72 | 5.96 | 5.71 | 59.4M |
| July 22, 2025 | 5.8 | 5.9 | 5.9 | 5.91 | 5.73 | 72.08M |
| July 21, 2025 | 5.77 | 5.78 | 5.78 | 5.79 | 5.72 | 32.9M |
| July 18, 2025 | 5.69 | 5.77 | 5.77 | 5.82 | 5.68 | 42.56M |