6.31
-0.13(-2.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6.43 | 6.31 | 6.31 | 6.49 | 6.29 | 55.85M |
| October 16, 2025 | 6.43 | 6.44 | 6.44 | 6.47 | 6.4 | 38.91M |
| October 15, 2025 | 6.43 | 6.45 | 6.45 | 6.48 | 6.36 | 49.87M |
| October 14, 2025 | 6.39 | 6.42 | 6.42 | 6.55 | 6.37 | 66.28M |
| October 13, 2025 | 6.29 | 6.39 | 6.39 | 6.4 | 6.26 | 47.55M |
| October 10, 2025 | 6.36 | 6.41 | 6.41 | 6.48 | 6.34 | 53.98M |
| October 09, 2025 | 6.31 | 6.39 | 6.39 | 6.39 | 6.25 | 47.06M |
| September 30, 2025 | 6.34 | 6.32 | 6.32 | 6.36 | 6.26 | 52.51M |
| September 29, 2025 | 6.12 | 6.34 | 6.34 | 6.44 | 6.1 | 85.25M |
| September 26, 2025 | 6.11 | 6.13 | 6.13 | 6.2 | 6.1 | 27.28M |
| September 25, 2025 | 6.13 | 6.14 | 6.14 | 6.17 | 6.12 | 28.97M |
| September 24, 2025 | 6.07 | 6.15 | 6.15 | 6.18 | 6.06 | 34.5M |
| September 23, 2025 | 6.17 | 6.1 | 6.1 | 6.17 | 5.99 | 45.61M |
| September 22, 2025 | 6.21 | 6.18 | 6.18 | 6.22 | 6.12 | 38.21M |
| September 19, 2025 | 6.26 | 6.19 | 6.19 | 6.27 | 6.18 | 35.69M |
| September 18, 2025 | 6.42 | 6.25 | 6.25 | 6.42 | 6.21 | 68.38M |
| September 17, 2025 | 6.33 | 6.45 | 6.45 | 6.47 | 6.3 | 61.46M |
| September 16, 2025 | 6.29 | 6.34 | 6.34 | 6.35 | 6.25 | 32.09M |
| September 15, 2025 | 6.34 | 6.29 | 6.29 | 6.36 | 6.29 | 31.08M |
| September 12, 2025 | 6.4 | 6.33 | 6.33 | 6.42 | 6.32 | 40.5M |
| September 11, 2025 | 6.21 | 6.41 | 6.41 | 6.43 | 6.18 | 63.72M |
| September 10, 2025 | 6.23 | 6.22 | 6.22 | 6.27 | 6.19 | 32.24M |
| September 09, 2025 | 6.24 | 6.24 | 6.24 | 6.31 | 6.22 | 39.04M |
| September 08, 2025 | 6.26 | 6.27 | 6.27 | 6.31 | 6.21 | 40.99M |
| September 05, 2025 | 6.24 | 6.26 | 6.26 | 6.27 | 6.13 | 51.79M |
| September 04, 2025 | 6.19 | 6.22 | 6.22 | 6.27 | 6.14 | 58.16M |
| September 03, 2025 | 6.38 | 6.19 | 6.19 | 6.4 | 6.15 | 56.5M |
| September 02, 2025 | 6.41 | 6.34 | 6.34 | 6.43 | 6.29 | 68.23M |
| September 01, 2025 | 6.5 | 6.43 | 6.43 | 6.53 | 6.38 | 67.09M |
| August 29, 2025 | 6.57 | 6.5 | 6.5 | 6.6 | 6.47 | 76.58M |
| August 28, 2025 | 6.52 | 6.57 | 6.57 | 6.58 | 6.38 | 83.02M |
| August 27, 2025 | 6.64 | 6.51 | 6.51 | 6.75 | 6.51 | 94.51M |
| August 26, 2025 | 6.65 | 6.64 | 6.64 | 6.7 | 6.63 | 57.13M |
| August 25, 2025 | 6.72 | 6.68 | 6.68 | 6.8 | 6.61 | 106.76M |
| August 22, 2025 | 6.41 | 6.62 | 6.62 | 6.62 | 6.4 | 103.47M |
| August 21, 2025 | 6.53 | 6.44 | 6.44 | 6.56 | 6.41 | 54.56M |
| August 20, 2025 | 6.4 | 6.5 | 6.5 | 6.51 | 6.33 | 65.51M |
| August 19, 2025 | 6.47 | 6.42 | 6.42 | 6.51 | 6.39 | 57.89M |
| August 18, 2025 | 6.49 | 6.49 | 6.49 | 6.57 | 6.4 | 113.98M |
| August 15, 2025 | 6.22 | 6.43 | 6.43 | 6.49 | 6.21 | 125.82M |
| August 14, 2025 | 6.31 | 6.24 | 6.24 | 6.36 | 6.21 | 80.76M |
| August 13, 2025 | 6.21 | 6.28 | 6.28 | 6.33 | 6.15 | 79.65M |
| August 12, 2025 | 6.15 | 6.19 | 6.19 | 6.19 | 6.14 | 30.58M |
| August 11, 2025 | 6.13 | 6.17 | 6.17 | 6.21 | 6.13 | 37.95M |
| August 08, 2025 | 6.15 | 6.12 | 6.12 | 6.17 | 6.09 | 27.49M |
| August 07, 2025 | 6.14 | 6.17 | 6.17 | 6.19 | 6.09 | 39.52M |
| August 06, 2025 | 6.1 | 6.13 | 6.13 | 6.14 | 6.07 | 33.48M |
| August 05, 2025 | 6.04 | 6.1 | 6.1 | 6.12 | 6.03 | 34.14M |
| August 04, 2025 | 6.02 | 6.03 | 6.03 | 6.05 | 5.97 | 43.81M |
| August 01, 2025 | 6.06 | 6.04 | 6.04 | 6.12 | 6.01 | 44.02M |
| July 31, 2025 | 6.18 | 6.06 | 6.06 | 6.21 | 6.02 | 52.64M |
| July 30, 2025 | 6.25 | 6.19 | 6.19 | 6.28 | 6.14 | 47.88M |
| July 29, 2025 | 6.26 | 6.27 | 6.27 | 6.28 | 6.15 | 56.64M |
| July 28, 2025 | 6.25 | 6.28 | 6.28 | 6.37 | 6.19 | 59.18M |
| July 25, 2025 | 6.28 | 6.27 | 6.27 | 6.34 | 6.23 | 59.92M |
| July 24, 2025 | 6.12 | 6.28 | 6.28 | 6.28 | 6.1 | 87.44M |
| July 23, 2025 | 6.14 | 6.13 | 6.13 | 6.26 | 6.12 | 79.49M |
| July 22, 2025 | 6.14 | 6.14 | 6.14 | 6.15 | 6.05 | 43.65M |
| July 21, 2025 | 6.07 | 6.14 | 6.14 | 6.15 | 6.05 | 48.91M |
| July 18, 2025 | 6.08 | 6.06 | 6.06 | 6.1 | 6.03 | 34.2M |