6.76
+0.07(+1.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 6.79 | 6.76 | 6.76 | 6.88 | 6.7 | 13.1M |
| September 29, 2025 | 6.7 | 6.69 | 6.69 | 6.76 | 6.64 | 8.76M |
| September 26, 2025 | 6.72 | 6.73 | 6.73 | 6.8 | 6.62 | 12.2M |
| September 25, 2025 | 6.68 | 6.73 | 6.73 | 6.78 | 6.65 | 10.96M |
| September 24, 2025 | 6.64 | 6.73 | 6.73 | 6.8 | 6.56 | 12.68M |
| September 23, 2025 | 6.75 | 6.64 | 6.64 | 6.76 | 6.47 | 15.54M |
| September 22, 2025 | 6.75 | 6.75 | 6.75 | 6.84 | 6.66 | 13.05M |
| September 19, 2025 | 6.71 | 6.82 | 6.82 | 6.82 | 6.65 | 11.38M |
| September 18, 2025 | 6.86 | 6.69 | 6.69 | 6.9 | 6.65 | 18.77M |
| September 17, 2025 | 6.9 | 6.87 | 6.87 | 6.9 | 6.84 | 9.74M |
| September 16, 2025 | 6.88 | 6.91 | 6.91 | 6.93 | 6.86 | 11.48M |
| September 15, 2025 | 6.92 | 6.87 | 6.87 | 6.93 | 6.84 | 9.81M |
| September 12, 2025 | 6.98 | 6.94 | 6.94 | 7 | 6.91 | 12.94M |
| September 11, 2025 | 6.98 | 6.97 | 6.97 | 6.98 | 6.84 | 15.1M |
| September 10, 2025 | 6.86 | 6.99 | 6.99 | 7.05 | 6.86 | 16.06M |
| September 09, 2025 | 7.1 | 6.94 | 6.94 | 7.15 | 6.89 | 22.95M |
| September 08, 2025 | 6.77 | 6.88 | 6.88 | 6.88 | 6.77 | 13.28M |
| September 05, 2025 | 6.75 | 6.81 | 6.81 | 6.81 | 6.6 | 14.53M |
| September 04, 2025 | 6.66 | 6.7 | 6.7 | 6.85 | 6.61 | 17.12M |
| September 03, 2025 | 6.95 | 6.77 | 6.77 | 7.02 | 6.75 | 13.34M |
| September 02, 2025 | 7.02 | 6.94 | 6.94 | 7.04 | 6.81 | 18.53M |
| September 01, 2025 | 7.05 | 7.04 | 7.04 | 7.06 | 6.96 | 13.86M |
| August 29, 2025 | 7.1 | 7.04 | 7.04 | 7.2 | 7 | 17.77M |
| August 28, 2025 | 7.1 | 7.08 | 7.08 | 7.19 | 6.89 | 24.51M |
| August 27, 2025 | 7.39 | 7.13 | 7.13 | 7.45 | 7.12 | 29.46M |
| August 26, 2025 | 7.23 | 7.37 | 7.37 | 7.39 | 7.18 | 35.27M |
| August 25, 2025 | 7.22 | 7.22 | 7.22 | 7.28 | 7.12 | 23.89M |
| August 22, 2025 | 7.15 | 7.19 | 7.19 | 7.24 | 7.14 | 16.44M |
| August 21, 2025 | 7.15 | 7.15 | 7.15 | 7.23 | 7.1 | 19.54M |
| August 20, 2025 | 7.11 | 7.15 | 7.15 | 7.17 | 7.07 | 18.49M |
| August 19, 2025 | 7.19 | 7.14 | 7.14 | 7.22 | 7.1 | 18.99M |
| August 18, 2025 | 7.15 | 7.2 | 7.2 | 7.3 | 7.1 | 26.71M |
| August 15, 2025 | 7.02 | 7.09 | 7.09 | 7.12 | 6.92 | 33.73M |
| August 14, 2025 | 7.3 | 7.08 | 7.08 | 7.31 | 7.08 | 24.78M |
| August 13, 2025 | 7.3 | 7.32 | 7.32 | 7.35 | 7.26 | 19.41M |
| August 12, 2025 | 7.28 | 7.27 | 7.27 | 7.37 | 7.24 | 17.85M |
| August 11, 2025 | 7.21 | 7.32 | 7.32 | 7.34 | 7.18 | 18.08M |
| August 08, 2025 | 7.24 | 7.17 | 7.17 | 7.27 | 7.15 | 17.58M |
| August 07, 2025 | 7.34 | 7.27 | 7.27 | 7.38 | 7.26 | 17.8M |
| August 06, 2025 | 7.29 | 7.31 | 7.31 | 7.33 | 7.23 | 16.84M |
| August 05, 2025 | 7.26 | 7.34 | 7.34 | 7.38 | 7.23 | 25.32M |
| August 04, 2025 | 7.21 | 7.25 | 7.25 | 7.25 | 7.1 | 20M |
| August 01, 2025 | 7.2 | 7.28 | 7.28 | 7.41 | 7.19 | 23.94M |
| July 31, 2025 | 7.35 | 7.2 | 7.2 | 7.39 | 7.18 | 25.61M |
| July 30, 2025 | 7.4 | 7.34 | 7.34 | 7.57 | 7.33 | 39.15M |
| July 29, 2025 | 7.41 | 7.44 | 7.44 | 7.55 | 7.3 | 48.89M |
| July 28, 2025 | 7.97 | 7.56 | 7.56 | 7.97 | 7.44 | 94.12M |
| July 25, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.8 | 66.07M |
| July 24, 2025 | 7.2 | 7.32 | 7.32 | 7.41 | 7.16 | 38.24M |
| July 23, 2025 | 7.05 | 7.25 | 7.25 | 7.25 | 7.04 | 32.78M |
| July 22, 2025 | 7.03 | 7.02 | 7.02 | 7.19 | 6.99 | 15.3M |
| July 21, 2025 | 6.95 | 7.03 | 7.03 | 7.05 | 6.94 | 9.48M |
| July 18, 2025 | 6.96 | 6.98 | 6.98 | 7.02 | 6.94 | 9.02M |
| July 17, 2025 | 6.97 | 6.97 | 6.97 | 7.02 | 6.94 | 10.4M |
| July 16, 2025 | 6.95 | 6.98 | 6.98 | 7.08 | 6.95 | 11.2M |
| July 15, 2025 | 7.02 | 6.95 | 6.95 | 7.06 | 6.87 | 16.77M |
| July 14, 2025 | 7.21 | 7.03 | 7.03 | 7.28 | 7.01 | 27.46M |
| July 11, 2025 | 7.11 | 7.35 | 7.35 | 7.5 | 7.02 | 42.56M |
| July 10, 2025 | 7.09 | 7.05 | 7.05 | 7.11 | 6.99 | 16.42M |
| July 09, 2025 | 7.08 | 7.12 | 7.12 | 7.23 | 7.06 | 19.35M |