6.09
+0.09(+1.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.02 | 6.09 | 6.09 | 6.25 | 5.91 | 4.98M |
| September 25, 2025 | 5.91 | 6 | 6 | 6.11 | 5.9 | 3.47M |
| September 24, 2025 | 5.88 | 5.96 | 5.96 | 6.01 | 5.82 | 3.25M |
| September 23, 2025 | 6.06 | 5.88 | 5.88 | 6.08 | 5.81 | 5.58M |
| September 22, 2025 | 6.29 | 6.06 | 6.06 | 6.34 | 6.06 | 6.05M |
| September 19, 2025 | 5.9 | 6.28 | 6.28 | 6.28 | 5.9 | 7.32M |
| September 18, 2025 | 6.1 | 5.98 | 5.98 | 6.17 | 5.92 | 5.68M |
| September 17, 2025 | 6.27 | 6.1 | 6.1 | 6.27 | 6.07 | 5.97M |
| September 16, 2025 | 6.2 | 6.26 | 6.26 | 6.33 | 6.2 | 4.29M |
| September 15, 2025 | 6.26 | 6.22 | 6.22 | 6.3 | 6.14 | 5.51M |
| September 12, 2025 | 6.33 | 6.31 | 6.31 | 6.39 | 6.23 | 5.96M |
| September 11, 2025 | 6.58 | 6.38 | 6.38 | 6.58 | 6.31 | 8.21M |
| September 10, 2025 | 6.45 | 6.54 | 6.54 | 6.72 | 6.45 | 5.9M |
| September 09, 2025 | 6.64 | 6.42 | 6.42 | 6.64 | 6.39 | 7.32M |
| September 08, 2025 | 6.6 | 6.67 | 6.67 | 6.7 | 6.54 | 5.3M |
| September 05, 2025 | 6.73 | 6.62 | 6.62 | 6.74 | 6.52 | 5.71M |
| September 04, 2025 | 6.56 | 6.7 | 6.7 | 6.71 | 6.51 | 6.47M |
| September 03, 2025 | 6.72 | 6.59 | 6.59 | 6.91 | 6.59 | 7.16M |
| September 02, 2025 | 6.91 | 6.8 | 6.8 | 7.1 | 6.75 | 9.45M |
| September 01, 2025 | 6.68 | 6.77 | 6.77 | 7 | 6.58 | 13.26M |
| August 29, 2025 | 6.44 | 6.68 | 6.68 | 6.68 | 6.44 | 7.15M |
| August 28, 2025 | 6.32 | 6.36 | 6.36 | 6.55 | 6.18 | 7.21M |
| August 27, 2025 | 6.65 | 6.37 | 6.37 | 6.65 | 6.35 | 9.56M |
| August 26, 2025 | 6.65 | 6.67 | 6.67 | 6.84 | 6.65 | 13.11M |
| August 25, 2025 | 6.72 | 6.96 | 6.96 | 7.05 | 6.5 | 18.85M |
| August 22, 2025 | 6.42 | 6.72 | 6.72 | 6.72 | 6.41 | 5.18M |
| August 21, 2025 | 6.69 | 6.4 | 6.4 | 6.69 | 6.35 | 12.05M |
| August 20, 2025 | 6.3 | 6.52 | 6.52 | 6.52 | 6.27 | 8.86M |
| August 19, 2025 | 5.9 | 6.21 | 6.21 | 6.21 | 5.85 | 5.37M |
| August 18, 2025 | 5.85 | 5.91 | 5.91 | 6 | 5.85 | 9.08M |
| August 15, 2025 | 6.14 | 5.95 | 5.95 | 6.16 | 5.82 | 10M |
| August 14, 2025 | 6.27 | 6.1 | 6.1 | 6.43 | 6.1 | 8.75M |
| August 13, 2025 | 6.43 | 6.27 | 6.27 | 6.43 | 6.24 | 8.37M |
| August 12, 2025 | 6.4 | 6.39 | 6.39 | 6.48 | 6.29 | 8.29M |
| August 11, 2025 | 6.75 | 6.49 | 6.49 | 6.88 | 6.4 | 14.56M |
| August 08, 2025 | 6.26 | 6.55 | 6.55 | 6.55 | 6.26 | 8.24M |
| August 07, 2025 | 6.46 | 6.24 | 6.24 | 6.48 | 6.19 | 15.58M |
| August 06, 2025 | 6.53 | 6.52 | 6.52 | 6.65 | 6.3 | 20.24M |
| August 05, 2025 | 6.13 | 6.33 | 6.33 | 6.33 | 6.1 | 7.04M |
| August 04, 2025 | 6.02 | 6.03 | 6.03 | 6.03 | 5.7 | 12.35M |
| August 01, 2025 | 5.43 | 5.74 | 5.74 | 5.74 | 5.43 | 7.11M |
| July 31, 2025 | 5.56 | 5.47 | 5.47 | 5.63 | 5.46 | 5.25M |
| July 30, 2025 | 5.7 | 5.59 | 5.59 | 5.75 | 5.55 | 5M |
| July 29, 2025 | 5.76 | 5.72 | 5.72 | 5.81 | 5.69 | 3.84M |
| July 28, 2025 | 5.81 | 5.82 | 5.82 | 5.85 | 5.65 | 6.87M |
| July 25, 2025 | 5.95 | 5.81 | 5.81 | 5.95 | 5.8 | 4.92M |
| July 24, 2025 | 5.82 | 5.95 | 5.95 | 5.98 | 5.79 | 5.73M |
| July 23, 2025 | 5.99 | 5.82 | 5.82 | 5.99 | 5.8 | 5.16M |
| July 22, 2025 | 5.97 | 5.99 | 5.99 | 6.03 | 5.88 | 5.45M |
| July 21, 2025 | 6.02 | 5.97 | 5.97 | 6.08 | 5.91 | 5.51M |
| July 18, 2025 | 6.18 | 6.07 | 6.07 | 6.19 | 6.07 | 3.7M |
| July 17, 2025 | 6.17 | 6.15 | 6.15 | 6.28 | 6.12 | 5.24M |
| July 16, 2025 | 5.99 | 6.23 | 6.23 | 6.34 | 5.95 | 6.66M |
| July 15, 2025 | 6.1 | 6.04 | 6.04 | 6.14 | 5.86 | 6.21M |
| July 14, 2025 | 6.23 | 6.16 | 6.16 | 6.26 | 6.13 | 4.93M |
| July 11, 2025 | 6.31 | 6.31 | 6.31 | 6.38 | 6.2 | 4.73M |
| July 10, 2025 | 6.43 | 6.33 | 6.33 | 6.44 | 6.3 | 4.46M |
| July 09, 2025 | 6.4 | 6.42 | 6.42 | 6.55 | 6.4 | 3.56M |
| July 08, 2025 | 6.41 | 6.43 | 6.43 | 6.47 | 6.39 | 2.7M |
| July 07, 2025 | 6.48 | 6.4 | 6.4 | 6.5 | 6.39 | 2.99M |