6.57
-0.07(-1.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6.82 | 6.64 | 6.64 | 6.91 | 6.6 | 139.36M |
| October 16, 2025 | 6.9 | 6.76 | 6.76 | 6.97 | 6.72 | 132.42M |
| October 15, 2025 | 6.93 | 6.92 | 6.92 | 7.03 | 6.79 | 167.46M |
| October 14, 2025 | 7.3 | 6.93 | 6.93 | 7.36 | 6.88 | 270.49M |
| October 13, 2025 | 6.71 | 7.12 | 7.12 | 7.19 | 6.66 | 297.35M |
| October 10, 2025 | 6.76 | 6.87 | 6.87 | 6.98 | 6.67 | 231.05M |
| October 09, 2025 | 6.75 | 6.82 | 6.82 | 6.83 | 6.6 | 305.07M |
| September 30, 2025 | 6.2 | 6.43 | 6.43 | 6.65 | 6.2 | 257.03M |
| September 29, 2025 | 5.99 | 6.2 | 6.2 | 6.23 | 5.95 | 153.93M |
| September 26, 2025 | 5.92 | 5.95 | 5.95 | 6.08 | 5.91 | 80.38M |
| September 25, 2025 | 5.98 | 5.95 | 5.95 | 6.08 | 5.93 | 86.55M |
| September 24, 2025 | 5.82 | 5.93 | 5.93 | 5.94 | 5.81 | 63.42M |
| September 23, 2025 | 5.96 | 5.85 | 5.85 | 6 | 5.77 | 95.45M |
| September 22, 2025 | 6.01 | 5.97 | 5.97 | 6.04 | 5.89 | 80.19M |
| September 19, 2025 | 5.99 | 6.01 | 6.01 | 6.04 | 5.97 | 75.27M |
| September 18, 2025 | 6.17 | 6 | 6 | 6.17 | 5.94 | 167.28M |
| September 17, 2025 | 6.21 | 6.25 | 6.25 | 6.27 | 6.14 | 107.75M |
| September 16, 2025 | 6.39 | 6.22 | 6.22 | 6.43 | 6.09 | 162.75M |
| September 15, 2025 | 6.44 | 6.33 | 6.33 | 6.47 | 6.32 | 145.42M |
| September 12, 2025 | 6.27 | 6.41 | 6.41 | 6.51 | 6.24 | 232.16M |
| September 11, 2025 | 6.09 | 6.23 | 6.23 | 6.25 | 6.08 | 122.76M |
| September 10, 2025 | 6.13 | 6.13 | 6.13 | 6.19 | 6.05 | 107M |
| September 09, 2025 | 6.17 | 6.19 | 6.19 | 6.28 | 6.1 | 159.42M |
| September 08, 2025 | 6.06 | 6.15 | 6.15 | 6.22 | 6 | 138.56M |
| September 05, 2025 | 5.9 | 6.03 | 6.03 | 6.03 | 5.88 | 109.77M |
| September 04, 2025 | 6 | 5.89 | 5.89 | 6.07 | 5.8 | 141.31M |
| September 03, 2025 | 6.19 | 6.01 | 6.01 | 6.23 | 5.95 | 161.04M |
| September 02, 2025 | 6.27 | 6.14 | 6.14 | 6.29 | 6.08 | 176.44M |
| September 01, 2025 | 6.11 | 6.22 | 6.22 | 6.26 | 6.04 | 232.11M |
| August 29, 2025 | 6.02 | 6.05 | 6.05 | 6.13 | 6.01 | 152.16M |
| August 28, 2025 | 5.84 | 6.01 | 6.01 | 6.02 | 5.81 | 157.14M |
| August 27, 2025 | 6.05 | 5.85 | 5.85 | 6.08 | 5.85 | 162.87M |
| August 26, 2025 | 6.07 | 6.02 | 6.02 | 6.09 | 6 | 145.99M |
| August 25, 2025 | 5.95 | 6.07 | 6.07 | 6.12 | 5.93 | 191M |
| August 22, 2025 | 5.81 | 5.89 | 5.89 | 5.9 | 5.8 | 89.41M |
| August 21, 2025 | 5.93 | 5.83 | 5.83 | 5.95 | 5.8 | 114.56M |
| August 20, 2025 | 5.77 | 5.9 | 5.9 | 6.05 | 5.75 | 203.62M |
| August 19, 2025 | 5.76 | 5.79 | 5.79 | 5.84 | 5.69 | 130M |
| August 18, 2025 | 5.79 | 5.75 | 5.75 | 5.81 | 5.73 | 94.8M |
| August 15, 2025 | 5.65 | 5.79 | 5.79 | 5.79 | 5.63 | 91.79M |
| August 14, 2025 | 5.76 | 5.66 | 5.66 | 5.78 | 5.65 | 72.82M |
| August 13, 2025 | 5.66 | 5.77 | 5.77 | 5.77 | 5.65 | 93.97M |
| August 12, 2025 | 5.67 | 5.65 | 5.65 | 5.68 | 5.62 | 48.03M |
| August 11, 2025 | 5.67 | 5.69 | 5.69 | 5.7 | 5.65 | 63.97M |
| August 08, 2025 | 5.66 | 5.69 | 5.69 | 5.74 | 5.65 | 67.5M |
| August 07, 2025 | 5.66 | 5.67 | 5.67 | 5.69 | 5.58 | 67.82M |
| August 06, 2025 | 5.58 | 5.67 | 5.67 | 5.7 | 5.57 | 79.93M |
| August 05, 2025 | 5.53 | 5.6 | 5.6 | 5.62 | 5.5 | 67.6M |
| August 04, 2025 | 5.47 | 5.52 | 5.52 | 5.54 | 5.44 | 56.84M |
| August 01, 2025 | 5.46 | 5.48 | 5.48 | 5.53 | 5.45 | 58.52M |
| July 31, 2025 | 5.61 | 5.47 | 5.47 | 5.63 | 5.46 | 103.75M |
| July 30, 2025 | 5.76 | 5.65 | 5.65 | 5.79 | 5.62 | 91.99M |
| July 29, 2025 | 5.66 | 5.76 | 5.76 | 5.89 | 5.64 | 124.54M |
| July 28, 2025 | 5.72 | 5.68 | 5.68 | 5.73 | 5.61 | 80.12M |
| July 25, 2025 | 5.79 | 5.73 | 5.73 | 5.8 | 5.7 | 92.67M |
| July 24, 2025 | 5.62 | 5.81 | 5.81 | 5.82 | 5.62 | 142.75M |
| July 23, 2025 | 5.73 | 5.64 | 5.64 | 5.74 | 5.62 | 92.5M |
| July 22, 2025 | 5.62 | 5.72 | 5.72 | 5.72 | 5.57 | 141.83M |
| July 21, 2025 | 5.55 | 5.61 | 5.61 | 5.63 | 5.52 | 110.14M |
| July 18, 2025 | 5.39 | 5.49 | 5.49 | 5.53 | 5.38 | 101.84M |