6.53
-0.49(-6.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 6.75 | 6.53 | 6.53 | 6.87 | 6.41 | 77.29M |
| September 26, 2025 | 7.7 | 7.02 | 7.02 | 7.91 | 7.02 | 70.64M |
| September 25, 2025 | 7.24 | 7.8 | 7.8 | 7.95 | 7.1 | 69.29M |
| September 24, 2025 | 6.97 | 7.26 | 7.26 | 7.33 | 6.97 | 59.39M |
| September 23, 2025 | 7.11 | 7.04 | 7.04 | 7.19 | 6.94 | 63.87M |
| September 22, 2025 | 6.88 | 7.1 | 7.1 | 7.16 | 6.68 | 52.72M |
| September 19, 2025 | 6.65 | 6.9 | 6.9 | 6.99 | 6.6 | 50.85M |
| September 18, 2025 | 6.46 | 6.7 | 6.7 | 7 | 6.46 | 62.77M |
| September 17, 2025 | 6.39 | 6.52 | 6.52 | 6.56 | 6.35 | 25.78M |
| September 16, 2025 | 6.17 | 6.4 | 6.4 | 6.41 | 6.12 | 29.9M |
| September 15, 2025 | 6.29 | 6.26 | 6.26 | 6.32 | 6.1 | 35.95M |
| September 12, 2025 | 6.28 | 6.34 | 6.34 | 6.37 | 6.08 | 39.23M |
| September 11, 2025 | 6 | 6.29 | 6.29 | 6.3 | 5.99 | 38.42M |
| September 10, 2025 | 6 | 6 | 6 | 6.02 | 5.92 | 20.18M |
| September 09, 2025 | 5.85 | 5.97 | 5.97 | 5.98 | 5.78 | 19.33M |
| September 08, 2025 | 5.86 | 5.84 | 5.84 | 5.97 | 5.77 | 29.81M |
| September 05, 2025 | 5.71 | 5.87 | 5.87 | 5.88 | 5.67 | 32.29M |
| September 04, 2025 | 5.64 | 5.69 | 5.69 | 5.73 | 5.57 | 17.95M |
| September 03, 2025 | 5.68 | 5.64 | 5.64 | 5.7 | 5.62 | 14.11M |
| September 02, 2025 | 5.66 | 5.69 | 5.69 | 5.74 | 5.63 | 18.81M |
| September 01, 2025 | 5.67 | 5.66 | 5.66 | 5.69 | 5.56 | 23.23M |
| August 29, 2025 | 5.61 | 5.67 | 5.67 | 5.72 | 5.58 | 27.66M |
| August 28, 2025 | 5.63 | 5.62 | 5.62 | 5.68 | 5.51 | 22.59M |
| August 27, 2025 | 5.67 | 5.63 | 5.63 | 5.84 | 5.62 | 24.77M |
| August 26, 2025 | 5.6 | 5.64 | 5.64 | 5.67 | 5.56 | 15.98M |
| August 25, 2025 | 5.59 | 5.6 | 5.6 | 5.65 | 5.54 | 18.96M |
| August 22, 2025 | 5.63 | 5.58 | 5.58 | 5.65 | 5.55 | 19.96M |
| August 21, 2025 | 5.57 | 5.63 | 5.63 | 5.66 | 5.55 | 15.09M |
| August 20, 2025 | 5.52 | 5.56 | 5.56 | 5.59 | 5.5 | 12.51M |
| August 19, 2025 | 5.48 | 5.54 | 5.54 | 5.56 | 5.45 | 16.56M |
| August 18, 2025 | 5.5 | 5.48 | 5.48 | 5.56 | 5.48 | 15.5M |
| August 15, 2025 | 5.5 | 5.51 | 5.51 | 5.52 | 5.45 | 15.03M |
| August 14, 2025 | 5.57 | 5.49 | 5.49 | 5.6 | 5.47 | 15.25M |
| August 13, 2025 | 5.61 | 5.56 | 5.56 | 5.65 | 5.54 | 20.24M |
| August 12, 2025 | 5.65 | 5.61 | 5.61 | 5.69 | 5.56 | 19.68M |
| August 11, 2025 | 5.64 | 5.63 | 5.63 | 5.69 | 5.59 | 21.16M |
| August 08, 2025 | 5.63 | 5.63 | 5.63 | 5.67 | 5.58 | 16.84M |
| August 07, 2025 | 5.53 | 5.6 | 5.6 | 5.64 | 5.52 | 19.23M |
| August 06, 2025 | 5.49 | 5.53 | 5.53 | 5.55 | 5.48 | 19.06M |
| August 05, 2025 | 5.37 | 5.5 | 5.5 | 5.52 | 5.36 | 19.31M |
| August 04, 2025 | 5.31 | 5.36 | 5.36 | 5.38 | 5.29 | 22.63M |
| August 01, 2025 | 5.33 | 5.32 | 5.32 | 5.4 | 5.31 | 23.19M |
| July 31, 2025 | 5.42 | 5.32 | 5.32 | 5.44 | 5.3 | 25.57M |
| July 30, 2025 | 5.41 | 5.45 | 5.45 | 5.52 | 5.41 | 22.18M |
| July 29, 2025 | 5.38 | 5.41 | 5.41 | 5.44 | 5.36 | 22.91M |
| July 28, 2025 | 5.36 | 5.35 | 5.35 | 5.37 | 5.29 | 23.44M |
| July 25, 2025 | 5.35 | 5.34 | 5.34 | 5.42 | 5.32 | 21.63M |
| July 24, 2025 | 5.31 | 5.34 | 5.34 | 5.35 | 5.25 | 21.06M |
| July 23, 2025 | 5.36 | 5.33 | 5.33 | 5.39 | 5.31 | 19.59M |
| July 22, 2025 | 5.27 | 5.35 | 5.35 | 5.38 | 5.25 | 26.83M |
| July 21, 2025 | 5.22 | 5.26 | 5.26 | 5.3 | 5.18 | 24.6M |
| July 18, 2025 | 5.29 | 5.36 | 5.21 | 5.38 | 5.27 | 23.65M |
| July 17, 2025 | 5.34 | 5.29 | 5.15 | 5.36 | 5.28 | 15.05M |
| July 16, 2025 | 5.3 | 5.34 | 5.2 | 5.36 | 5.27 | 18.32M |
| July 15, 2025 | 5.33 | 5.3 | 5.16 | 5.36 | 5.24 | 32.04M |
| July 14, 2025 | 5.28 | 5.33 | 5.19 | 5.37 | 5.27 | 20.19M |
| July 11, 2025 | 5.28 | 5.26 | 5.26 | 5.29 | 5.26 | 19.58M |
| July 10, 2025 | 5.22 | 5.26 | 5.26 | 5.28 | 5.21 | 14.46M |
| July 09, 2025 | 5.18 | 5.23 | 5.23 | 5.3 | 5.17 | 27.58M |
| July 08, 2025 | 5.2 | 5.17 | 5.17 | 5.21 | 5.14 | 20M |