6.54
-0.14(-2.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 6.68 | 6.54 | 6.54 | 6.69 | 6.48 | 27.32M |
| October 20, 2025 | 6.38 | 6.68 | 6.68 | 6.76 | 6.32 | 46.96M |
| October 17, 2025 | 6.24 | 6.35 | 6.35 | 6.45 | 6.24 | 15.8M |
| October 16, 2025 | 6.3 | 6.29 | 6.29 | 6.32 | 6.24 | 7.67M |
| October 15, 2025 | 6.3 | 6.3 | 6.3 | 6.38 | 6.25 | 9.02M |
| October 14, 2025 | 6.18 | 6.3 | 6.3 | 6.31 | 6.16 | 13.63M |
| October 13, 2025 | 6.09 | 6.17 | 6.17 | 6.18 | 6.07 | 6.04M |
| October 10, 2025 | 6.13 | 6.22 | 6.22 | 6.22 | 6.11 | 6.89M |
| October 09, 2025 | 6.14 | 6.14 | 6.14 | 6.15 | 6.1 | 5.26M |
| September 30, 2025 | 6.22 | 6.12 | 6.12 | 6.23 | 6.12 | 7.39M |
| September 29, 2025 | 6.2 | 6.21 | 6.21 | 6.25 | 6.13 | 4.26M |
| September 26, 2025 | 6.21 | 6.2 | 6.2 | 6.26 | 6.19 | 4.07M |
| September 25, 2025 | 6.24 | 6.24 | 6.24 | 6.29 | 6.2 | 5.44M |
| September 24, 2025 | 6.14 | 6.27 | 6.27 | 6.32 | 6.09 | 9.6M |
| September 23, 2025 | 6.25 | 6.12 | 6.12 | 6.25 | 6.06 | 8.05M |
| September 22, 2025 | 6.25 | 6.26 | 6.26 | 6.3 | 6.2 | 4.36M |
| September 19, 2025 | 6.3 | 6.24 | 6.24 | 6.3 | 6.22 | 4.38M |
| September 18, 2025 | 6.31 | 6.29 | 6.29 | 6.38 | 6.27 | 8.43M |
| September 17, 2025 | 6.38 | 6.31 | 6.31 | 6.39 | 6.29 | 9.69M |
| September 16, 2025 | 6.21 | 6.39 | 6.39 | 6.55 | 6.18 | 15.83M |
| September 15, 2025 | 6.26 | 6.21 | 6.21 | 6.3 | 6.19 | 6.03M |
| September 12, 2025 | 6.27 | 6.25 | 6.25 | 6.28 | 6.24 | 4.8M |
| September 11, 2025 | 6.27 | 6.26 | 6.26 | 6.27 | 6.2 | 6.37M |
| September 10, 2025 | 6.29 | 6.25 | 6.25 | 6.29 | 6.22 | 3.67M |
| September 09, 2025 | 6.29 | 6.26 | 6.26 | 6.33 | 6.23 | 4.66M |
| September 08, 2025 | 6.24 | 6.29 | 6.29 | 6.3 | 6.22 | 5.5M |
| September 05, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.13 | 4.75M |
| September 04, 2025 | 6.15 | 6.2 | 6.2 | 6.22 | 6.11 | 5.63M |
| September 03, 2025 | 6.29 | 6.16 | 6.16 | 6.29 | 6.15 | 6.83M |
| September 02, 2025 | 6.32 | 6.28 | 6.28 | 6.33 | 6.25 | 6.84M |
| September 01, 2025 | 6.32 | 6.33 | 6.33 | 6.38 | 6.3 | 4.9M |
| August 29, 2025 | 6.38 | 6.33 | 6.33 | 6.38 | 6.31 | 4.81M |
| August 28, 2025 | 6.45 | 6.35 | 6.35 | 6.45 | 6.24 | 12.3M |
| August 27, 2025 | 6.46 | 6.41 | 6.41 | 6.54 | 6.41 | 13.99M |
| August 26, 2025 | 6.46 | 6.48 | 6.48 | 6.51 | 6.43 | 8.61M |
| August 25, 2025 | 6.48 | 6.47 | 6.47 | 6.49 | 6.43 | 9.41M |
| August 22, 2025 | 6.51 | 6.47 | 6.47 | 6.51 | 6.42 | 6.86M |
| August 21, 2025 | 6.47 | 6.49 | 6.49 | 6.51 | 6.47 | 7.56M |
| August 20, 2025 | 6.44 | 6.47 | 6.47 | 6.47 | 6.41 | 5.99M |
| August 19, 2025 | 6.41 | 6.45 | 6.45 | 6.46 | 6.39 | 8.22M |
| August 18, 2025 | 6.42 | 6.42 | 6.42 | 6.44 | 6.39 | 7.36M |
| August 15, 2025 | 6.38 | 6.42 | 6.42 | 6.46 | 6.36 | 8.15M |
| August 14, 2025 | 6.5 | 6.41 | 6.41 | 6.51 | 6.4 | 8.74M |
| August 13, 2025 | 6.55 | 6.5 | 6.5 | 6.55 | 6.49 | 6.35M |
| August 12, 2025 | 6.52 | 6.54 | 6.54 | 6.54 | 6.49 | 7.06M |
| August 11, 2025 | 6.5 | 6.53 | 6.53 | 6.53 | 6.43 | 10.24M |
| August 08, 2025 | 6.46 | 6.49 | 6.49 | 6.52 | 6.45 | 5.21M |
| August 07, 2025 | 6.5 | 6.47 | 6.47 | 6.5 | 6.46 | 4.63M |
| August 06, 2025 | 6.51 | 6.51 | 6.51 | 6.53 | 6.46 | 6.37M |
| August 05, 2025 | 6.52 | 6.5 | 6.5 | 6.53 | 6.47 | 5.33M |
| August 04, 2025 | 6.41 | 6.5 | 6.5 | 6.52 | 6.32 | 7.15M |
| August 01, 2025 | 6.4 | 6.42 | 6.42 | 6.45 | 6.38 | 4.51M |
| July 31, 2025 | 6.51 | 6.4 | 6.4 | 6.51 | 6.4 | 8.06M |
| July 30, 2025 | 6.53 | 6.54 | 6.54 | 6.56 | 6.49 | 6.62M |
| July 29, 2025 | 6.54 | 6.52 | 6.52 | 6.57 | 6.48 | 7.26M |
| July 28, 2025 | 6.59 | 6.56 | 6.56 | 6.59 | 6.53 | 6.82M |
| July 25, 2025 | 6.57 | 6.59 | 6.59 | 6.61 | 6.55 | 8.51M |
| July 24, 2025 | 6.52 | 6.57 | 6.57 | 6.57 | 6.49 | 8.22M |
| July 23, 2025 | 6.57 | 6.52 | 6.52 | 6.59 | 6.51 | 9.05M |
| July 22, 2025 | 6.59 | 6.56 | 6.56 | 6.63 | 6.5 | 10.36M |