6.45
-0.15(-2.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6.59 | 6.45 | 6.45 | 6.65 | 6.45 | 89.99M |
| October 16, 2025 | 6.56 | 6.6 | 6.6 | 6.63 | 6.54 | 70.1M |
| October 15, 2025 | 6.57 | 6.59 | 6.59 | 6.61 | 6.48 | 85.65M |
| October 14, 2025 | 6.58 | 6.56 | 6.56 | 6.67 | 6.52 | 117.19M |
| October 13, 2025 | 6.47 | 6.58 | 6.58 | 6.58 | 6.45 | 87.35M |
| October 10, 2025 | 6.55 | 6.62 | 6.62 | 6.68 | 6.54 | 97.19M |
| October 09, 2025 | 6.52 | 6.58 | 6.58 | 6.61 | 6.47 | 103.74M |
| September 30, 2025 | 6.56 | 6.54 | 6.54 | 6.61 | 6.49 | 103.77M |
| September 29, 2025 | 6.34 | 6.59 | 6.59 | 6.68 | 6.31 | 214.14M |
| September 26, 2025 | 6.35 | 6.34 | 6.34 | 6.41 | 6.34 | 53M |
| September 25, 2025 | 6.37 | 6.37 | 6.37 | 6.41 | 6.35 | 57.12M |
| September 24, 2025 | 6.27 | 6.4 | 6.4 | 6.44 | 6.25 | 92.05M |
| September 23, 2025 | 6.34 | 6.28 | 6.28 | 6.34 | 6.18 | 93.14M |
| September 22, 2025 | 6.32 | 6.36 | 6.36 | 6.37 | 6.27 | 67.31M |
| September 19, 2025 | 6.34 | 6.32 | 6.32 | 6.37 | 6.28 | 65.49M |
| September 18, 2025 | 6.49 | 6.35 | 6.35 | 6.5 | 6.28 | 154.44M |
| September 17, 2025 | 6.42 | 6.49 | 6.49 | 6.52 | 6.41 | 105.67M |
| September 16, 2025 | 6.46 | 6.42 | 6.42 | 6.47 | 6.36 | 126.25M |
| September 15, 2025 | 6.42 | 6.45 | 6.45 | 6.51 | 6.41 | 98.69M |
| September 12, 2025 | 6.56 | 6.45 | 6.45 | 6.6 | 6.42 | 160.54M |
| September 11, 2025 | 6.39 | 6.56 | 6.56 | 6.6 | 6.37 | 132.68M |
| September 10, 2025 | 6.46 | 6.4 | 6.4 | 6.48 | 6.38 | 88.8M |
| September 09, 2025 | 6.47 | 6.46 | 6.46 | 6.5 | 6.42 | 93.21M |
| September 08, 2025 | 6.52 | 6.47 | 6.47 | 6.55 | 6.45 | 116.83M |
| September 05, 2025 | 6.5 | 6.54 | 6.54 | 6.54 | 6.43 | 82.39M |
| September 04, 2025 | 6.45 | 6.49 | 6.49 | 6.53 | 6.41 | 112.06M |
| September 03, 2025 | 6.66 | 6.46 | 6.46 | 6.69 | 6.42 | 138.08M |
| September 02, 2025 | 6.71 | 6.64 | 6.64 | 6.72 | 6.56 | 135.42M |
| September 01, 2025 | 6.87 | 6.7 | 6.7 | 6.88 | 6.67 | 197.69M |
| August 29, 2025 | 6.9 | 6.81 | 6.81 | 6.97 | 6.77 | 165.35M |
| August 28, 2025 | 6.85 | 6.9 | 6.9 | 6.9 | 6.72 | 130.87M |
| August 27, 2025 | 7.02 | 6.83 | 6.83 | 7.13 | 6.83 | 177.9M |
| August 26, 2025 | 7.07 | 7.04 | 7.04 | 7.14 | 7.02 | 79.56M |
| August 25, 2025 | 7.12 | 7.12 | 7.12 | 7.19 | 7.03 | 166.87M |
| August 22, 2025 | 6.88 | 7.03 | 7.03 | 7.04 | 6.86 | 135.49M |
| August 21, 2025 | 6.95 | 6.89 | 6.89 | 6.99 | 6.86 | 81.44M |
| August 20, 2025 | 6.83 | 6.94 | 6.94 | 6.94 | 6.79 | 97.83M |
| August 19, 2025 | 6.97 | 6.85 | 6.85 | 7 | 6.84 | 115.75M |
| August 18, 2025 | 6.94 | 6.95 | 6.95 | 7.06 | 6.83 | 237.3M |
| August 15, 2025 | 6.74 | 6.91 | 6.91 | 7.02 | 6.7 | 214.51M |
| August 14, 2025 | 6.75 | 6.75 | 6.75 | 6.96 | 6.73 | 199.18M |
| August 13, 2025 | 6.66 | 6.84 | 6.74 | 6.91 | 6.61 | 265.45M |
| August 12, 2025 | 6.6 | 6.63 | 6.53 | 6.64 | 6.57 | 69.28M |
| August 11, 2025 | 6.55 | 6.59 | 6.49 | 6.63 | 6.55 | 78.1M |
| August 08, 2025 | 6.57 | 6.56 | 6.46 | 6.59 | 6.49 | 54.01M |
| August 07, 2025 | 6.59 | 6.58 | 6.48 | 6.64 | 6.53 | 69.46M |
| August 06, 2025 | 6.58 | 6.57 | 6.57 | 6.61 | 6.53 | 55.71M |
| August 05, 2025 | 6.49 | 6.57 | 6.57 | 6.58 | 6.49 | 74.01M |
| August 04, 2025 | 6.44 | 6.47 | 6.47 | 6.48 | 6.41 | 60.14M |
| August 01, 2025 | 6.48 | 6.46 | 6.46 | 6.53 | 6.42 | 63.17M |
| July 31, 2025 | 6.63 | 6.5 | 6.5 | 6.67 | 6.46 | 107.78M |
| July 30, 2025 | 6.7 | 6.66 | 6.66 | 6.75 | 6.59 | 86.06M |
| July 29, 2025 | 6.73 | 6.72 | 6.72 | 6.76 | 6.61 | 109.4M |
| July 28, 2025 | 6.75 | 6.78 | 6.78 | 6.91 | 6.68 | 120.23M |
| July 25, 2025 | 6.78 | 6.79 | 6.79 | 6.84 | 6.71 | 129.57M |
| July 24, 2025 | 6.47 | 6.81 | 6.81 | 6.89 | 6.46 | 271.83M |
| July 23, 2025 | 6.5 | 6.48 | 6.48 | 6.61 | 6.46 | 140.54M |
| July 22, 2025 | 6.45 | 6.48 | 6.48 | 6.49 | 6.38 | 85.37M |
| July 21, 2025 | 6.37 | 6.44 | 6.44 | 6.48 | 6.35 | 86.6M |
| July 18, 2025 | 6.33 | 6.36 | 6.36 | 6.36 | 6.32 | 59.17M |