6.37
-0.02(-0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 6.25 | 6.39 | 6.39 | 6.4 | 6.19 | 9.26M |
| September 26, 2025 | 6.22 | 6.27 | 6.27 | 6.28 | 6.17 | 4.92M |
| September 25, 2025 | 6.27 | 6.22 | 6.22 | 6.3 | 6.15 | 4.23M |
| September 24, 2025 | 6.09 | 6.25 | 6.25 | 6.26 | 6.08 | 5.85M |
| September 23, 2025 | 6.27 | 6.12 | 6.12 | 6.29 | 6.06 | 8.92M |
| September 22, 2025 | 6.36 | 6.31 | 6.31 | 6.41 | 6.28 | 5.4M |
| September 19, 2025 | 6.31 | 6.36 | 6.36 | 6.42 | 6.27 | 8.04M |
| September 18, 2025 | 6.32 | 6.33 | 6.33 | 6.49 | 6.25 | 12.97M |
| September 17, 2025 | 6.27 | 6.32 | 6.32 | 6.39 | 6.24 | 9.01M |
| September 16, 2025 | 6.26 | 6.27 | 6.27 | 6.28 | 6.21 | 7.4M |
| September 15, 2025 | 6.29 | 6.28 | 6.28 | 6.3 | 6.22 | 6.19M |
| September 12, 2025 | 6.31 | 6.3 | 6.3 | 6.36 | 6.26 | 7.39M |
| September 11, 2025 | 6.28 | 6.31 | 6.31 | 6.31 | 6.22 | 8.59M |
| September 10, 2025 | 6.29 | 6.29 | 6.29 | 6.3 | 6.25 | 4.51M |
| September 09, 2025 | 6.32 | 6.3 | 6.3 | 6.37 | 6.28 | 6.3M |
| September 08, 2025 | 6.3 | 6.32 | 6.32 | 6.33 | 6.27 | 6.19M |
| September 05, 2025 | 6.26 | 6.29 | 6.29 | 6.29 | 6.2 | 6.65M |
| September 04, 2025 | 6.23 | 6.25 | 6.25 | 6.32 | 6.2 | 8.3M |
| September 03, 2025 | 6.36 | 6.22 | 6.22 | 6.37 | 6.2 | 8.95M |
| September 02, 2025 | 6.33 | 6.35 | 6.35 | 6.35 | 6.24 | 7.17M |
| September 01, 2025 | 6.37 | 6.32 | 6.32 | 6.4 | 6.28 | 9.25M |
| August 29, 2025 | 6.4 | 6.37 | 6.37 | 6.43 | 6.33 | 8.46M |
| August 28, 2025 | 6.51 | 6.39 | 6.39 | 6.58 | 6.27 | 11.91M |
| August 27, 2025 | 6.78 | 6.51 | 6.51 | 6.78 | 6.51 | 16.52M |
| August 26, 2025 | 6.69 | 6.78 | 6.78 | 6.94 | 6.66 | 15.41M |
| August 25, 2025 | 6.79 | 6.72 | 6.72 | 6.8 | 6.68 | 14.7M |
| August 22, 2025 | 6.82 | 6.82 | 6.82 | 6.85 | 6.73 | 8.45M |
| August 21, 2025 | 6.74 | 6.83 | 6.83 | 6.91 | 6.74 | 9.35M |
| August 20, 2025 | 6.7 | 6.78 | 6.78 | 6.78 | 6.69 | 8M |
| August 19, 2025 | 6.74 | 6.73 | 6.73 | 6.79 | 6.68 | 9.21M |
| August 18, 2025 | 6.76 | 6.74 | 6.74 | 6.79 | 6.73 | 11.47M |
| August 15, 2025 | 6.74 | 6.75 | 6.75 | 6.86 | 6.72 | 10.86M |
| August 14, 2025 | 7.01 | 6.75 | 6.75 | 7.01 | 6.71 | 19.4M |
| August 13, 2025 | 6.8 | 6.97 | 6.97 | 7.15 | 6.77 | 23.72M |
| August 12, 2025 | 6.72 | 6.8 | 6.8 | 6.86 | 6.69 | 11.56M |
| August 11, 2025 | 6.75 | 6.71 | 6.71 | 6.79 | 6.64 | 13.37M |
| August 08, 2025 | 6.63 | 6.77 | 6.77 | 7.08 | 6.63 | 23.15M |
| August 07, 2025 | 6.61 | 6.66 | 6.66 | 6.7 | 6.55 | 10.51M |
| August 06, 2025 | 6.57 | 6.6 | 6.6 | 6.61 | 6.52 | 8.43M |
| August 05, 2025 | 6.55 | 6.58 | 6.58 | 6.68 | 6.54 | 14.47M |
| August 04, 2025 | 6.45 | 6.48 | 6.48 | 6.51 | 6.43 | 8.32M |
| August 01, 2025 | 6.41 | 6.46 | 6.46 | 6.48 | 6.38 | 6.89M |
| July 31, 2025 | 6.52 | 6.41 | 6.41 | 6.59 | 6.37 | 11.16M |
| July 30, 2025 | 6.53 | 6.52 | 6.52 | 6.55 | 6.44 | 8.96M |
| July 29, 2025 | 6.54 | 6.54 | 6.54 | 6.55 | 6.43 | 9.13M |
| July 28, 2025 | 6.55 | 6.52 | 6.52 | 6.59 | 6.47 | 8.16M |
| July 25, 2025 | 6.59 | 6.56 | 6.56 | 6.61 | 6.53 | 7.22M |
| July 24, 2025 | 6.5 | 6.58 | 6.58 | 6.62 | 6.49 | 8.31M |
| July 23, 2025 | 6.52 | 6.5 | 6.5 | 6.56 | 6.49 | 6.86M |
| July 22, 2025 | 6.55 | 6.55 | 6.55 | 6.57 | 6.44 | 6.74M |
| July 21, 2025 | 6.4 | 6.55 | 6.55 | 6.56 | 6.4 | 9.03M |
| July 18, 2025 | 6.47 | 6.43 | 6.43 | 6.48 | 6.4 | 5.26M |
| July 17, 2025 | 6.45 | 6.45 | 6.45 | 6.5 | 6.43 | 7.14M |
| July 16, 2025 | 6.36 | 6.45 | 6.45 | 6.5 | 6.3 | 8.66M |
| July 15, 2025 | 6.51 | 6.37 | 6.37 | 6.51 | 6.35 | 8.01M |
| July 14, 2025 | 6.44 | 6.49 | 6.49 | 6.52 | 6.42 | 7.7M |
| July 11, 2025 | 6.48 | 6.43 | 6.43 | 6.49 | 6.37 | 9.38M |
| July 10, 2025 | 6.4 | 6.46 | 6.46 | 6.49 | 6.38 | 10.59M |
| July 09, 2025 | 6.39 | 6.4 | 6.4 | 6.42 | 6.35 | 6.83M |
| July 08, 2025 | 6.39 | 6.39 | 6.39 | 6.42 | 6.37 | 8.07M |