6.48
+0.21(+3.35%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 17, 2025 | 5.68 | 5.7 | 5.7 | 5.71 | 5.64 | 31.11M |
July 16, 2025 | 5.67 | 5.69 | 5.69 | 5.75 | 5.65 | 31.35M |
July 15, 2025 | 5.82 | 5.68 | 5.68 | 5.85 | 5.65 | 65.65M |
July 14, 2025 | 5.87 | 5.85 | 5.85 | 5.98 | 5.82 | 60.9M |
July 11, 2025 | 5.83 | 5.86 | 5.86 | 5.89 | 5.74 | 61.06M |
July 10, 2025 | 5.77 | 5.8 | 5.8 | 5.88 | 5.75 | 61.08M |
July 09, 2025 | 5.84 | 5.74 | 5.74 | 5.84 | 5.71 | 52M |
July 08, 2025 | 5.82 | 5.81 | 5.81 | 5.84 | 5.76 | 49.97M |