6.56
-0.01(-0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 6.51 | 6.56 | 6.56 | 6.64 | 6.37 | 5.34M |
| September 26, 2025 | 6.41 | 6.53 | 6.53 | 6.59 | 6.36 | 5.93M |
| September 25, 2025 | 6.52 | 6.42 | 6.42 | 6.59 | 6.4 | 4.26M |
| September 24, 2025 | 6.43 | 6.52 | 6.52 | 6.54 | 6.27 | 4.89M |
| September 23, 2025 | 6.47 | 6.43 | 6.43 | 6.53 | 6.15 | 7.89M |
| September 22, 2025 | 6.59 | 6.52 | 6.52 | 6.59 | 6.44 | 4.18M |
| September 19, 2025 | 6.6 | 6.59 | 6.59 | 6.65 | 6.42 | 5M |
| September 18, 2025 | 6.85 | 6.61 | 6.61 | 6.85 | 6.52 | 5.79M |
| September 17, 2025 | 6.8 | 6.79 | 6.79 | 6.84 | 6.76 | 4.3M |
| September 16, 2025 | 6.7 | 6.8 | 6.8 | 6.8 | 6.65 | 6.24M |
| September 15, 2025 | 6.74 | 6.68 | 6.68 | 6.77 | 6.61 | 4.02M |
| September 12, 2025 | 6.77 | 6.71 | 6.71 | 6.77 | 6.66 | 3.79M |
| September 11, 2025 | 6.75 | 6.74 | 6.74 | 6.75 | 6.56 | 4.58M |
| September 10, 2025 | 6.75 | 6.74 | 6.74 | 6.8 | 6.68 | 4.07M |
| September 09, 2025 | 6.72 | 6.72 | 6.72 | 6.77 | 6.67 | 4.51M |
| September 08, 2025 | 6.56 | 6.73 | 6.73 | 6.73 | 6.5 | 6.2M |
| September 05, 2025 | 6.54 | 6.55 | 6.55 | 6.6 | 6.39 | 5.7M |
| September 04, 2025 | 6.45 | 6.49 | 6.49 | 6.63 | 6.36 | 8.19M |
| September 03, 2025 | 6.69 | 6.42 | 6.42 | 6.69 | 6.36 | 4.6M |
| September 02, 2025 | 6.61 | 6.58 | 6.58 | 6.65 | 6.37 | 7.09M |
| September 01, 2025 | 6.5 | 6.58 | 6.58 | 6.68 | 6.46 | 6.27M |
| August 29, 2025 | 6.56 | 6.54 | 6.54 | 6.59 | 6.43 | 6.35M |
| August 28, 2025 | 6.62 | 6.5 | 6.5 | 6.72 | 6.26 | 10.22M |
| August 27, 2025 | 6.97 | 6.56 | 6.56 | 6.97 | 6.55 | 10.61M |
| August 26, 2025 | 6.86 | 6.97 | 6.97 | 7.02 | 6.8 | 6.69M |
| August 25, 2025 | 6.9 | 6.82 | 6.82 | 6.95 | 6.8 | 6.78M |
| August 22, 2025 | 7.02 | 6.89 | 6.89 | 7.02 | 6.79 | 6.79M |
| August 21, 2025 | 7 | 7.01 | 7.01 | 7.05 | 6.9 | 5.47M |
| August 20, 2025 | 6.88 | 6.95 | 6.95 | 6.95 | 6.82 | 5.98M |
| August 19, 2025 | 6.75 | 6.85 | 6.85 | 6.9 | 6.66 | 7.86M |
| August 18, 2025 | 6.76 | 6.75 | 6.75 | 6.85 | 6.7 | 8.09M |
| August 15, 2025 | 6.85 | 6.76 | 6.76 | 6.94 | 6.73 | 7.7M |
| August 14, 2025 | 7.1 | 6.83 | 6.83 | 7.1 | 6.83 | 8.17M |
| August 13, 2025 | 7.1 | 6.99 | 6.99 | 7.23 | 6.98 | 7.03M |
| August 12, 2025 | 7.09 | 7.09 | 7.09 | 7.2 | 7.05 | 8.47M |
| August 11, 2025 | 6.89 | 7.09 | 7.09 | 7.2 | 6.85 | 10.57M |
| August 08, 2025 | 6.81 | 7 | 7 | 7.05 | 6.71 | 8.79M |
| August 07, 2025 | 6.92 | 6.81 | 6.81 | 6.92 | 6.8 | 6.71M |
| August 06, 2025 | 6.85 | 6.93 | 6.93 | 6.93 | 6.73 | 6.52M |
| August 05, 2025 | 6.69 | 6.84 | 6.84 | 6.84 | 6.68 | 6.92M |
| August 04, 2025 | 6.63 | 6.68 | 6.68 | 6.69 | 6.54 | 6.3M |
| August 01, 2025 | 6.53 | 6.6 | 6.6 | 6.65 | 6.43 | 6.06M |
| July 31, 2025 | 6.64 | 6.52 | 6.52 | 6.71 | 6.49 | 6.28M |
| July 30, 2025 | 6.62 | 6.63 | 6.63 | 6.71 | 6.56 | 5.24M |
| July 29, 2025 | 6.72 | 6.65 | 6.65 | 6.77 | 6.52 | 8.01M |
| July 28, 2025 | 6.74 | 6.69 | 6.69 | 6.78 | 6.66 | 7.74M |
| July 25, 2025 | 6.62 | 6.74 | 6.74 | 6.74 | 6.58 | 6.37M |
| July 24, 2025 | 6.6 | 6.62 | 6.62 | 6.72 | 6.57 | 6.93M |
| July 23, 2025 | 6.56 | 6.6 | 6.6 | 6.61 | 6.51 | 7.04M |
| July 22, 2025 | 6.58 | 6.55 | 6.55 | 6.61 | 6.48 | 5.39M |
| July 21, 2025 | 6.53 | 6.57 | 6.57 | 6.61 | 6.51 | 6.51M |
| July 18, 2025 | 6.6 | 6.51 | 6.51 | 6.63 | 6.43 | 7.27M |
| July 17, 2025 | 6.49 | 6.59 | 6.59 | 6.93 | 6.48 | 13.61M |
| July 16, 2025 | 6.43 | 6.5 | 6.5 | 6.54 | 6.4 | 6.59M |
| July 15, 2025 | 6.6 | 6.43 | 6.43 | 6.61 | 6.31 | 7.13M |
| July 14, 2025 | 6.42 | 6.62 | 6.62 | 6.64 | 6.4 | 6.92M |
| July 11, 2025 | 6.47 | 6.43 | 6.43 | 6.5 | 6.31 | 4.15M |
| July 10, 2025 | 6.42 | 6.47 | 6.47 | 6.52 | 6.38 | 4.39M |
| July 09, 2025 | 6.48 | 6.46 | 6.46 | 6.53 | 6.4 | 4.94M |
| July 08, 2025 | 6.48 | 6.49 | 6.49 | 6.57 | 6.46 | 4.94M |