6.07
-0.32(-5.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 6.33 | 6.07 | 6.07 | 6.33 | 5.87 | 15.69M |
| September 26, 2025 | 6.38 | 6.39 | 6.39 | 6.42 | 6.3 | 3.64M |
| September 25, 2025 | 6.43 | 6.38 | 6.38 | 6.5 | 6.36 | 4.01M |
| September 24, 2025 | 6.38 | 6.43 | 6.43 | 6.47 | 6.33 | 4.78M |
| September 23, 2025 | 6.43 | 6.37 | 6.37 | 6.46 | 6.24 | 5.2M |
| September 22, 2025 | 6.56 | 6.43 | 6.43 | 6.61 | 6.4 | 5.73M |
| September 19, 2025 | 6.68 | 6.54 | 6.54 | 6.69 | 6.5 | 7.98M |
| September 18, 2025 | 6.77 | 6.68 | 6.68 | 6.8 | 6.64 | 9.54M |
| September 17, 2025 | 6.75 | 6.75 | 6.75 | 6.83 | 6.69 | 7.67M |
| September 16, 2025 | 6.66 | 6.74 | 6.74 | 6.75 | 6.62 | 7.13M |
| September 15, 2025 | 6.7 | 6.65 | 6.65 | 6.7 | 6.61 | 4.95M |
| September 12, 2025 | 6.75 | 6.68 | 6.68 | 6.77 | 6.66 | 7.42M |
| September 11, 2025 | 6.7 | 6.75 | 6.75 | 6.75 | 6.61 | 5.91M |
| September 10, 2025 | 6.7 | 6.74 | 6.74 | 6.75 | 6.69 | 4.89M |
| September 09, 2025 | 6.72 | 6.71 | 6.71 | 6.76 | 6.68 | 5.5M |
| September 08, 2025 | 6.66 | 6.74 | 6.74 | 6.75 | 6.65 | 6.81M |
| September 05, 2025 | 6.64 | 6.66 | 6.66 | 6.68 | 6.52 | 5.53M |
| September 04, 2025 | 6.55 | 6.64 | 6.64 | 6.69 | 6.54 | 8.07M |
| September 03, 2025 | 6.74 | 6.54 | 6.54 | 6.76 | 6.51 | 7.83M |
| September 02, 2025 | 6.71 | 6.74 | 6.74 | 6.74 | 6.63 | 7.96M |
| September 01, 2025 | 6.62 | 6.72 | 6.72 | 6.74 | 6.62 | 9M |
| August 29, 2025 | 6.64 | 6.61 | 6.61 | 6.69 | 6.57 | 9.53M |
| August 28, 2025 | 6.78 | 6.66 | 6.66 | 6.83 | 6.49 | 13.89M |
| August 27, 2025 | 7.04 | 6.78 | 6.78 | 7.06 | 6.78 | 12.56M |
| August 26, 2025 | 7.04 | 7.05 | 7.05 | 7.06 | 6.99 | 10.81M |
| August 25, 2025 | 7.03 | 7.03 | 7.03 | 7.05 | 6.98 | 11.55M |
| August 22, 2025 | 7.06 | 7.03 | 7.03 | 7.07 | 6.94 | 9.85M |
| August 21, 2025 | 7.09 | 7.05 | 7.05 | 7.14 | 7.02 | 12.4M |
| August 20, 2025 | 7.17 | 7.1 | 7.1 | 7.19 | 7.02 | 21.15M |
| August 19, 2025 | 6.92 | 7.19 | 7.19 | 7.53 | 6.92 | 32.47M |
| August 18, 2025 | 6.93 | 6.9 | 6.9 | 7.05 | 6.87 | 10.84M |
| August 15, 2025 | 6.77 | 6.87 | 6.87 | 6.88 | 6.75 | 8.13M |
| August 14, 2025 | 6.94 | 6.77 | 6.77 | 6.95 | 6.77 | 9.69M |
| August 13, 2025 | 6.98 | 6.93 | 6.93 | 7.07 | 6.85 | 11.94M |
| August 12, 2025 | 7.1 | 6.96 | 6.96 | 7.16 | 6.94 | 9.01M |
| August 11, 2025 | 6.95 | 7.07 | 7.07 | 7.08 | 6.95 | 11.31M |
| August 08, 2025 | 6.91 | 6.97 | 6.97 | 7.03 | 6.86 | 12.13M |
| August 07, 2025 | 7 | 6.93 | 6.93 | 7.09 | 6.91 | 13.85M |
| August 06, 2025 | 7.12 | 6.98 | 6.98 | 7.17 | 6.96 | 14.29M |
| August 05, 2025 | 7.14 | 7.12 | 7.12 | 7.22 | 7.08 | 13.32M |
| August 04, 2025 | 7.14 | 7.15 | 7.15 | 7.22 | 6.97 | 22.41M |
| August 01, 2025 | 6.98 | 7.17 | 7.17 | 7.35 | 6.93 | 32.93M |
| July 31, 2025 | 7.04 | 6.98 | 6.98 | 7.15 | 6.95 | 13.57M |
| July 30, 2025 | 6.97 | 7.03 | 7.03 | 7.06 | 6.93 | 11.28M |
| July 29, 2025 | 6.97 | 6.99 | 6.99 | 6.99 | 6.88 | 9.93M |
| July 28, 2025 | 6.89 | 6.93 | 6.93 | 7.03 | 6.88 | 8.06M |
| July 25, 2025 | 6.9 | 6.89 | 6.89 | 6.98 | 6.85 | 7.49M |
| July 24, 2025 | 6.86 | 6.92 | 6.92 | 7.02 | 6.83 | 9.68M |
| July 23, 2025 | 6.93 | 6.86 | 6.86 | 6.95 | 6.84 | 9.15M |
| July 22, 2025 | 6.98 | 6.91 | 6.91 | 6.99 | 6.88 | 8.29M |
| July 21, 2025 | 6.93 | 6.96 | 6.96 | 6.98 | 6.87 | 6.8M |
| July 18, 2025 | 6.96 | 6.93 | 6.93 | 6.96 | 6.8 | 7.58M |
| July 17, 2025 | 6.83 | 6.94 | 6.94 | 6.96 | 6.83 | 7.82M |
| July 16, 2025 | 6.73 | 6.87 | 6.87 | 6.89 | 6.71 | 8.56M |
| July 15, 2025 | 6.83 | 6.73 | 6.73 | 6.84 | 6.61 | 7.42M |
| July 14, 2025 | 6.77 | 6.84 | 6.84 | 6.86 | 6.73 | 7.34M |
| July 11, 2025 | 6.72 | 6.77 | 6.77 | 6.79 | 6.67 | 7.4M |
| July 10, 2025 | 6.68 | 6.75 | 6.75 | 6.79 | 6.65 | 6.04M |
| July 09, 2025 | 6.73 | 6.69 | 6.69 | 6.75 | 6.62 | 5.97M |
| July 08, 2025 | 6.68 | 6.72 | 6.72 | 6.82 | 6.68 | 6.45M |