6.05
+0.01(+0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.25 | 6.1 | 6.1 | 6.28 | 6.09 | 38.57M |
| September 25, 2025 | 6.01 | 6.18 | 6.18 | 6.19 | 5.99 | 44.11M |
| September 24, 2025 | 5.99 | 6.1 | 6.08 | 6.16 | 5.92 | 33.76M |
| September 23, 2025 | 6.11 | 5.98 | 5.96 | 6.13 | 5.88 | 34.58M |
| September 22, 2025 | 6.14 | 6.1 | 6.08 | 6.15 | 6.07 | 19.46M |
| September 19, 2025 | 6.08 | 6.12 | 6.1 | 6.15 | 6.07 | 30.24M |
| September 18, 2025 | 6.22 | 6.1 | 6.08 | 6.29 | 6.05 | 52.55M |
| September 17, 2025 | 6.24 | 6.22 | 6.2 | 6.26 | 6.18 | 38.57M |
| September 16, 2025 | 6.25 | 6.27 | 6.25 | 6.35 | 6.21 | 48.05M |
| September 15, 2025 | 6.17 | 6.26 | 6.24 | 6.28 | 6.13 | 62.23M |
| September 12, 2025 | 6.14 | 6.1 | 6.1 | 6.14 | 6.1 | 21.65M |
| September 11, 2025 | 6.08 | 6.13 | 6.13 | 6.13 | 6.06 | 22.35M |
| September 10, 2025 | 6.08 | 6.1 | 6.1 | 6.11 | 6.07 | 15.96M |
| September 09, 2025 | 6.13 | 6.08 | 6.08 | 6.14 | 6.08 | 24.36M |
| September 08, 2025 | 6.2 | 6.16 | 6.16 | 6.21 | 6.13 | 28.83M |
| September 05, 2025 | 6.11 | 6.18 | 6.18 | 6.21 | 6.05 | 27.65M |
| September 04, 2025 | 6.1 | 6.11 | 6.11 | 6.13 | 6.05 | 27.8M |
| September 03, 2025 | 6.19 | 6.1 | 6.1 | 6.2 | 6.1 | 27.26M |
| September 02, 2025 | 6.3 | 6.19 | 6.19 | 6.32 | 6.15 | 43.91M |
| September 01, 2025 | 6.39 | 6.3 | 6.3 | 6.4 | 6.27 | 51.63M |
| August 29, 2025 | 6.33 | 6.41 | 6.41 | 6.56 | 6.32 | 56.32M |
| August 28, 2025 | 6.29 | 6.34 | 6.34 | 6.35 | 6.23 | 47.58M |
| August 27, 2025 | 6.47 | 6.31 | 6.31 | 6.5 | 6.31 | 57.01M |
| August 26, 2025 | 6.49 | 6.47 | 6.47 | 6.52 | 6.43 | 46.5M |
| August 25, 2025 | 6.46 | 6.49 | 6.49 | 6.59 | 6.46 | 67.72M |
| August 22, 2025 | 6.46 | 6.52 | 6.52 | 6.66 | 6.4 | 90.94M |
| August 21, 2025 | 6.37 | 6.47 | 6.47 | 6.48 | 6.35 | 76.68M |
| August 20, 2025 | 6.31 | 6.37 | 6.37 | 6.38 | 6.27 | 47.7M |
| August 19, 2025 | 6.32 | 6.31 | 6.31 | 6.33 | 6.29 | 36.74M |
| August 18, 2025 | 6.29 | 6.33 | 6.33 | 6.34 | 6.28 | 49.04M |
| August 15, 2025 | 6.3 | 6.31 | 6.31 | 6.35 | 6.29 | 42.03M |
| August 14, 2025 | 6.26 | 6.25 | 6.25 | 6.33 | 6.23 | 40.45M |
| August 13, 2025 | 6.24 | 6.26 | 6.26 | 6.26 | 6.23 | 25.94M |
| August 12, 2025 | 6.26 | 6.24 | 6.24 | 6.29 | 6.23 | 23.12M |
| August 11, 2025 | 6.25 | 6.27 | 6.27 | 6.27 | 6.21 | 22.1M |
| August 08, 2025 | 6.3 | 6.25 | 6.25 | 6.3 | 6.24 | 34.06M |
| August 07, 2025 | 6.25 | 6.36 | 6.36 | 6.43 | 6.2 | 59.56M |
| August 06, 2025 | 6.27 | 6.25 | 6.25 | 6.27 | 6.2 | 29.9M |
| August 05, 2025 | 6.25 | 6.27 | 6.27 | 6.29 | 6.24 | 27.26M |
| August 04, 2025 | 6.2 | 6.25 | 6.25 | 6.25 | 6.16 | 19.95M |
| August 01, 2025 | 6.23 | 6.23 | 6.23 | 6.27 | 6.16 | 29.42M |
| July 31, 2025 | 6.28 | 6.23 | 6.23 | 6.33 | 6.21 | 41.79M |
| July 30, 2025 | 6.42 | 6.33 | 6.33 | 6.45 | 6.3 | 53.85M |
| July 29, 2025 | 6.44 | 6.48 | 6.48 | 6.58 | 6.41 | 57.98M |
| July 28, 2025 | 6.8 | 6.47 | 6.47 | 6.8 | 6.4 | 128.19M |
| July 25, 2025 | 6.99 | 6.84 | 6.84 | 7 | 6.6 | 167.19M |
| July 24, 2025 | 6.6 | 6.75 | 6.75 | 6.83 | 6.57 | 116.94M |
| July 23, 2025 | 6.55 | 6.66 | 6.66 | 6.88 | 6.53 | 187.66M |
| July 22, 2025 | 6.45 | 6.55 | 6.55 | 6.67 | 6.4 | 101.45M |
| July 21, 2025 | 6.56 | 6.48 | 6.48 | 6.75 | 6.4 | 112.95M |
| July 18, 2025 | 6.38 | 6.41 | 6.41 | 6.47 | 6.32 | 56.79M |
| July 17, 2025 | 6.18 | 6.4 | 6.4 | 6.42 | 6.16 | 108.02M |
| July 16, 2025 | 6.1 | 6.22 | 6.22 | 6.34 | 6.1 | 65.15M |
| July 15, 2025 | 6.18 | 6.11 | 6.11 | 6.19 | 6.07 | 29.32M |
| July 14, 2025 | 6.16 | 6.18 | 6.18 | 6.23 | 6.15 | 29.91M |
| July 11, 2025 | 6.15 | 6.18 | 6.18 | 6.22 | 6.12 | 30.07M |
| July 10, 2025 | 6.12 | 6.16 | 6.16 | 6.17 | 6.1 | 22.55M |
| July 09, 2025 | 6.21 | 6.14 | 6.14 | 6.22 | 6.13 | 25.87M |
| July 08, 2025 | 6.1 | 6.16 | 6.16 | 6.17 | 6.08 | 28.38M |
| July 07, 2025 | 6.09 | 6.12 | 6.09 | 6.15 | 6.08 | 14.42M |