6.29
+0.06(+0.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 21, 2025 | 6.53 | 6.59 | 6.59 | 6.61 | 6.53 | 11.39M |
| July 18, 2025 | 6.57 | 6.55 | 6.55 | 6.6 | 6.5 | 11.52M |
| July 17, 2025 | 6.55 | 6.58 | 6.58 | 6.61 | 6.52 | 10.59M |
| July 16, 2025 | 6.52 | 6.59 | 6.59 | 6.62 | 6.45 | 15.47M |
| July 15, 2025 | 6.89 | 6.62 | 6.62 | 6.9 | 6.6 | 27.34M |
| July 14, 2025 | 6.81 | 6.9 | 6.9 | 7.09 | 6.81 | 29.1M |
| July 11, 2025 | 6.82 | 6.77 | 6.77 | 6.82 | 6.7 | 18.04M |
| July 10, 2025 | 6.95 | 6.81 | 6.81 | 6.98 | 6.79 | 22.85M |
| July 09, 2025 | 6.93 | 6.95 | 6.95 | 7.22 | 6.88 | 30M |
| July 08, 2025 | 7.14 | 6.96 | 6.96 | 7.16 | 6.85 | 38.9M |
| July 07, 2025 | 7.03 | 7.1 | 7.1 | 7.15 | 6.8 | 47.73M |
| July 04, 2025 | 6.64 | 6.76 | 6.76 | 6.87 | 6.59 | 32.54M |
| July 03, 2025 | 6.59 | 6.63 | 6.63 | 6.69 | 6.55 | 14.25M |
| July 02, 2025 | 6.6 | 6.59 | 6.59 | 6.61 | 6.48 | 11.65M |
| July 01, 2025 | 6.48 | 6.62 | 6.62 | 6.64 | 6.47 | 18.52M |
| June 30, 2025 | 6.54 | 6.48 | 6.48 | 6.54 | 6.47 | 8.39M |
| June 27, 2025 | 6.44 | 6.48 | 6.48 | 6.55 | 6.43 | 7.62M |
| June 26, 2025 | 6.51 | 6.44 | 6.44 | 6.53 | 6.43 | 7.49M |
| June 25, 2025 | 6.49 | 6.5 | 6.5 | 6.5 | 6.42 | 7.44M |
| June 24, 2025 | 6.38 | 6.46 | 6.46 | 6.46 | 6.38 | 6.57M |
| June 23, 2025 | 6.3 | 6.38 | 6.38 | 6.4 | 6.24 | 5.48M |
| June 20, 2025 | 6.33 | 6.33 | 6.33 | 6.4 | 6.31 | 4.64M |
| June 19, 2025 | 6.44 | 6.34 | 6.34 | 6.45 | 6.31 | 8.09M |
| June 18, 2025 | 6.54 | 6.45 | 6.45 | 6.54 | 6.42 | 6.66M |
| June 17, 2025 | 6.54 | 6.53 | 6.53 | 6.57 | 6.48 | 5.66M |