6.04
+0.03(+0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.07 | 6.01 | 6.01 | 6.13 | 6.01 | 44.25M |
| September 25, 2025 | 5.85 | 6.1 | 6.1 | 6.32 | 5.83 | 94.08M |
| September 24, 2025 | 5.69 | 5.87 | 5.87 | 5.88 | 5.66 | 39.3M |
| September 23, 2025 | 5.96 | 5.74 | 5.74 | 5.98 | 5.62 | 60.85M |
| September 22, 2025 | 6 | 5.96 | 5.96 | 6.03 | 5.83 | 45.58M |
| September 19, 2025 | 6.13 | 6.02 | 6.02 | 6.19 | 6.01 | 54.88M |
| September 18, 2025 | 6.3 | 6.1 | 6.1 | 6.35 | 6.05 | 102.03M |
| September 17, 2025 | 6.18 | 6.39 | 6.39 | 6.49 | 6.06 | 135.25M |
| September 16, 2025 | 6.09 | 6.13 | 6.13 | 6.35 | 6 | 64.5M |
| September 15, 2025 | 6.24 | 6.08 | 6.08 | 6.39 | 6.05 | 67.64M |
| September 12, 2025 | 6.23 | 6.25 | 6.25 | 6.51 | 6.2 | 93.75M |
| September 11, 2025 | 6.23 | 6.2 | 6.2 | 6.24 | 6.12 | 43.67M |
| September 10, 2025 | 6.23 | 6.19 | 6.19 | 6.37 | 6.1 | 67.33M |
| September 09, 2025 | 6.34 | 6.24 | 6.24 | 6.43 | 6.23 | 79.36M |
| September 08, 2025 | 6.2 | 6.41 | 6.41 | 6.45 | 6.12 | 123.76M |
| September 05, 2025 | 5.98 | 6.25 | 6.25 | 6.26 | 5.94 | 123.43M |
| September 04, 2025 | 5.83 | 6.01 | 6.01 | 6.15 | 5.8 | 115.5M |
| September 03, 2025 | 5.88 | 5.8 | 5.8 | 5.94 | 5.75 | 47.26M |
| September 02, 2025 | 6.02 | 5.89 | 5.89 | 6.09 | 5.87 | 53.5M |
| September 01, 2025 | 5.95 | 6.04 | 6.04 | 6.05 | 5.82 | 61.72M |
| August 29, 2025 | 5.93 | 5.98 | 5.98 | 6.04 | 5.85 | 61.29M |
| August 28, 2025 | 6.05 | 6 | 6 | 6.13 | 5.76 | 93.99M |
| August 27, 2025 | 6.3 | 6.09 | 6.09 | 6.32 | 6.08 | 102.74M |
| August 26, 2025 | 6.46 | 6.32 | 6.32 | 6.5 | 6.3 | 76.33M |
| August 25, 2025 | 6.6 | 6.45 | 6.45 | 6.66 | 6.36 | 116.54M |
| August 22, 2025 | 6.42 | 6.55 | 6.55 | 6.74 | 6.32 | 147.61M |
| August 21, 2025 | 6.16 | 6.5 | 6.5 | 6.68 | 6.14 | 149.87M |
| August 20, 2025 | 6.41 | 6.29 | 6.29 | 6.8 | 6.2 | 164.04M |
| August 19, 2025 | 6.2 | 6.22 | 6.22 | 6.33 | 6.1 | 114.49M |
| August 18, 2025 | 5.98 | 6.18 | 6.18 | 6.21 | 5.98 | 136M |
| August 15, 2025 | 5.67 | 5.96 | 5.96 | 6.05 | 5.65 | 103.03M |
| August 14, 2025 | 5.9 | 5.72 | 5.72 | 5.93 | 5.72 | 79.33M |
| August 13, 2025 | 5.9 | 5.96 | 5.96 | 5.98 | 5.86 | 66.05M |
| August 12, 2025 | 5.95 | 5.95 | 5.95 | 5.97 | 5.77 | 89.06M |
| August 11, 2025 | 5.88 | 5.99 | 5.99 | 6.02 | 5.84 | 75.42M |
| August 08, 2025 | 5.9 | 5.93 | 5.93 | 6.17 | 5.83 | 101.09M |
| August 07, 2025 | 6.06 | 5.91 | 5.91 | 6.09 | 5.81 | 97.12M |
| August 06, 2025 | 5.99 | 6.03 | 6.03 | 6.09 | 5.94 | 101.59M |
| August 05, 2025 | 6.02 | 6 | 6 | 6.05 | 5.93 | 90.71M |
| August 04, 2025 | 6.13 | 6.02 | 6.02 | 6.23 | 5.92 | 188.31M |
| August 01, 2025 | 5.52 | 6.13 | 6.13 | 6.13 | 5.52 | 231.86M |
| July 31, 2025 | 5.69 | 5.57 | 5.57 | 5.8 | 5.53 | 68.5M |
| July 30, 2025 | 5.9 | 5.81 | 5.81 | 6 | 5.77 | 59.9M |
| July 29, 2025 | 5.72 | 5.92 | 5.92 | 5.96 | 5.68 | 78.31M |
| July 28, 2025 | 5.77 | 5.73 | 5.73 | 5.77 | 5.66 | 45.22M |
| July 25, 2025 | 5.91 | 5.82 | 5.82 | 6.03 | 5.79 | 70.04M |
| July 24, 2025 | 5.75 | 5.91 | 5.91 | 5.92 | 5.72 | 77.02M |
| July 23, 2025 | 6.11 | 5.87 | 5.87 | 6.14 | 5.85 | 128.57M |
| July 22, 2025 | 5.69 | 6.09 | 6.09 | 6.14 | 5.66 | 165.09M |
| July 21, 2025 | 5.7 | 5.75 | 5.75 | 5.87 | 5.66 | 105.04M |
| July 18, 2025 | 5.65 | 5.64 | 5.64 | 5.87 | 5.61 | 130.69M |
| July 17, 2025 | 6.09 | 5.79 | 5.79 | 6.09 | 5.76 | 207.37M |
| July 16, 2025 | 5.45 | 5.54 | 5.54 | 5.55 | 5.37 | 56.23M |
| July 15, 2025 | 5.69 | 5.49 | 5.49 | 5.69 | 5.44 | 91.3M |
| July 14, 2025 | 5.67 | 5.78 | 5.78 | 5.85 | 5.65 | 80.09M |
| July 11, 2025 | 5.95 | 5.73 | 5.73 | 6.01 | 5.67 | 136.48M |
| July 10, 2025 | 5.79 | 6.02 | 6.02 | 6.15 | 5.76 | 204.24M |
| July 09, 2025 | 5.71 | 5.79 | 5.79 | 6.17 | 5.66 | 226.09M |
| July 08, 2025 | 5.3 | 5.87 | 5.87 | 5.87 | 5.25 | 223.33M |
| July 07, 2025 | 5.23 | 5.34 | 5.34 | 5.38 | 5.21 | 82.45M |