6.11
+0.06(+0.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.09 | 6.11 | 6.11 | 6.2 | 6.06 | 27.64M |
| September 25, 2025 | 6.1 | 6.05 | 6.05 | 6.12 | 6.01 | 17M |
| September 24, 2025 | 6.02 | 6.07 | 6.07 | 6.07 | 5.98 | 20.92M |
| September 23, 2025 | 6.09 | 6.01 | 6.01 | 6.1 | 5.95 | 28.76M |
| September 22, 2025 | 6.11 | 6.1 | 6.1 | 6.13 | 6.05 | 15.39M |
| September 19, 2025 | 6.1 | 6.07 | 6.07 | 6.15 | 6.06 | 18.23M |
| September 18, 2025 | 6.19 | 6.11 | 6.11 | 6.21 | 6.06 | 30.15M |
| September 17, 2025 | 6.17 | 6.19 | 6.19 | 6.25 | 6.15 | 18.93M |
| September 16, 2025 | 6.26 | 6.19 | 6.19 | 6.3 | 6.15 | 25.86M |
| September 15, 2025 | 6.34 | 6.25 | 6.25 | 6.54 | 6.24 | 47.87M |
| September 12, 2025 | 6.24 | 6.23 | 6.23 | 6.32 | 6.16 | 35.69M |
| September 11, 2025 | 6.19 | 6.24 | 6.24 | 6.26 | 6.16 | 26.36M |
| September 10, 2025 | 6.34 | 6.2 | 6.2 | 6.34 | 6.18 | 27.35M |
| September 09, 2025 | 6.34 | 6.35 | 6.35 | 6.48 | 6.33 | 40.61M |
| September 08, 2025 | 6.31 | 6.32 | 6.32 | 6.39 | 6.26 | 46.7M |
| September 05, 2025 | 6.1 | 6.24 | 6.24 | 6.25 | 6.01 | 51.01M |
| September 04, 2025 | 6 | 6.14 | 6.14 | 6.27 | 6 | 52.78M |
| September 03, 2025 | 6.01 | 5.95 | 5.95 | 6.05 | 5.94 | 16.99M |
| September 02, 2025 | 6.12 | 5.98 | 5.98 | 6.13 | 5.95 | 27.3M |
| September 01, 2025 | 5.95 | 6.15 | 6.15 | 6.18 | 5.9 | 39.28M |
| August 29, 2025 | 5.99 | 5.95 | 5.95 | 6.02 | 5.94 | 23.33M |
| August 28, 2025 | 6.06 | 5.99 | 5.99 | 6.15 | 5.88 | 45.34M |
| August 27, 2025 | 6.21 | 6.08 | 6.08 | 6.31 | 6.08 | 53.08M |
| August 26, 2025 | 5.99 | 6.22 | 6.22 | 6.28 | 5.97 | 70.45M |
| August 25, 2025 | 5.93 | 6 | 6 | 6.03 | 5.93 | 38.08M |
| August 22, 2025 | 5.91 | 5.93 | 5.93 | 5.94 | 5.88 | 22.37M |
| August 21, 2025 | 5.9 | 5.91 | 5.91 | 5.92 | 5.88 | 17.96M |
| August 20, 2025 | 5.88 | 5.9 | 5.9 | 5.9 | 5.85 | 18.12M |
| August 19, 2025 | 5.87 | 5.86 | 5.86 | 5.9 | 5.85 | 15.73M |
| August 18, 2025 | 5.89 | 5.87 | 5.87 | 5.9 | 5.86 | 23.57M |
| August 15, 2025 | 5.75 | 5.88 | 5.88 | 5.88 | 5.75 | 26.77M |
| August 14, 2025 | 5.83 | 5.76 | 5.76 | 5.83 | 5.75 | 17.83M |
| August 13, 2025 | 5.81 | 5.82 | 5.82 | 5.83 | 5.8 | 14.57M |
| August 12, 2025 | 5.81 | 5.8 | 5.8 | 5.82 | 5.79 | 10.84M |
| August 11, 2025 | 5.81 | 5.81 | 5.81 | 5.84 | 5.78 | 14.16M |
| August 08, 2025 | 5.8 | 5.81 | 5.81 | 5.82 | 5.78 | 11.07M |
| August 07, 2025 | 5.83 | 5.79 | 5.79 | 5.83 | 5.77 | 12.42M |
| August 06, 2025 | 5.82 | 5.82 | 5.82 | 5.83 | 5.78 | 10.48M |
| August 05, 2025 | 5.81 | 5.82 | 5.82 | 5.83 | 5.8 | 7.93M |
| August 04, 2025 | 5.78 | 5.82 | 5.82 | 5.82 | 5.76 | 8.02M |
| August 01, 2025 | 5.77 | 5.8 | 5.8 | 5.82 | 5.76 | 9.64M |
| July 31, 2025 | 5.88 | 5.77 | 5.77 | 5.88 | 5.77 | 20M |
| July 30, 2025 | 5.89 | 5.88 | 5.88 | 5.93 | 5.85 | 12.62M |
| July 29, 2025 | 5.92 | 5.9 | 5.9 | 5.94 | 5.86 | 14.58M |
| July 28, 2025 | 5.96 | 5.92 | 5.92 | 5.97 | 5.92 | 14.53M |
| July 25, 2025 | 5.97 | 5.95 | 5.95 | 5.98 | 5.93 | 15.86M |
| July 24, 2025 | 5.91 | 5.97 | 5.97 | 5.97 | 5.91 | 19.43M |
| July 23, 2025 | 6.01 | 5.91 | 5.91 | 6.02 | 5.91 | 21.92M |
| July 22, 2025 | 5.96 | 6 | 6 | 6 | 5.9 | 23.11M |
| July 21, 2025 | 5.87 | 5.94 | 5.94 | 5.96 | 5.87 | 20.09M |
| July 18, 2025 | 5.88 | 5.85 | 5.85 | 5.89 | 5.83 | 13.41M |
| July 17, 2025 | 5.84 | 5.86 | 5.86 | 5.88 | 5.84 | 14.84M |
| July 16, 2025 | 5.83 | 5.85 | 5.85 | 5.86 | 5.81 | 14.86M |
| July 15, 2025 | 5.9 | 5.82 | 5.82 | 5.93 | 5.79 | 37.53M |
| July 14, 2025 | 5.98 | 5.98 | 5.98 | 6.03 | 5.96 | 19.29M |
| July 11, 2025 | 6 | 5.99 | 5.99 | 6.02 | 5.95 | 28.15M |
| July 10, 2025 | 6.06 | 6 | 6 | 6.08 | 6 | 32.26M |
| July 09, 2025 | 6.11 | 6.05 | 6.05 | 6.18 | 6.02 | 34.6M |
| July 08, 2025 | 6.12 | 6.11 | 6.11 | 6.14 | 6.02 | 54.51M |
| July 07, 2025 | 5.96 | 6.21 | 6.21 | 6.29 | 5.86 | 101.44M |