6.18
-0.05(-0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6.22 | 6.18 | 6.18 | 6.28 | 6.14 | 7.64M |
| October 16, 2025 | 6.33 | 6.23 | 6.23 | 6.34 | 6.18 | 10.77M |
| October 15, 2025 | 6.32 | 6.37 | 6.37 | 6.37 | 6.3 | 9.79M |
| October 14, 2025 | 6.39 | 6.31 | 6.31 | 6.44 | 6.26 | 15.46M |
| October 13, 2025 | 6.26 | 6.39 | 6.39 | 6.4 | 6.16 | 18.37M |
| October 10, 2025 | 6.34 | 6.46 | 6.46 | 6.47 | 6.31 | 23.89M |
| October 09, 2025 | 6.28 | 6.37 | 6.37 | 6.4 | 6.25 | 19.3M |
| September 30, 2025 | 6.26 | 6.3 | 6.3 | 6.34 | 6.21 | 15.78M |
| September 29, 2025 | 6.3 | 6.27 | 6.27 | 6.35 | 6.2 | 17.91M |
| September 26, 2025 | 6.1 | 6.29 | 6.29 | 6.4 | 6.1 | 30.91M |
| September 25, 2025 | 6.32 | 6.06 | 6.06 | 6.32 | 6.05 | 27.59M |
| September 24, 2025 | 6.27 | 6.33 | 6.33 | 6.44 | 6.1 | 43.25M |
| September 23, 2025 | 6.03 | 6.14 | 6.14 | 6.2 | 5.82 | 29.37M |
| September 22, 2025 | 5.83 | 5.99 | 5.99 | 5.99 | 5.8 | 15.89M |
| September 19, 2025 | 5.81 | 5.81 | 5.81 | 5.86 | 5.79 | 4.57M |
| September 18, 2025 | 5.9 | 5.82 | 5.82 | 5.9 | 5.8 | 6.79M |
| September 17, 2025 | 5.87 | 5.88 | 5.88 | 5.91 | 5.83 | 5.63M |
| September 16, 2025 | 5.93 | 5.89 | 5.89 | 5.93 | 5.83 | 5.83M |
| September 15, 2025 | 5.95 | 5.92 | 5.92 | 6.01 | 5.88 | 7.99M |
| September 12, 2025 | 5.92 | 5.9 | 5.9 | 5.95 | 5.88 | 7.01M |
| September 11, 2025 | 5.9 | 5.92 | 5.92 | 5.93 | 5.86 | 5.11M |
| September 10, 2025 | 5.91 | 5.91 | 5.91 | 5.93 | 5.88 | 4.73M |
| September 09, 2025 | 5.91 | 5.91 | 5.91 | 5.97 | 5.87 | 5.96M |
| September 08, 2025 | 5.84 | 5.9 | 5.9 | 5.93 | 5.83 | 7.39M |
| September 05, 2025 | 5.85 | 5.85 | 5.85 | 5.86 | 5.81 | 8.12M |
| September 04, 2025 | 5.81 | 5.85 | 5.85 | 5.88 | 5.8 | 7.15M |
| September 03, 2025 | 5.87 | 5.84 | 5.84 | 5.89 | 5.8 | 6.45M |
| September 02, 2025 | 5.88 | 5.86 | 5.86 | 5.9 | 5.8 | 7.52M |
| September 01, 2025 | 5.94 | 5.89 | 5.89 | 5.95 | 5.82 | 10.65M |
| August 29, 2025 | 5.99 | 5.93 | 5.93 | 6.03 | 5.91 | 11.79M |
| August 28, 2025 | 6.32 | 6.02 | 6.02 | 6.32 | 5.88 | 35.42M |
| August 27, 2025 | 6.15 | 6.35 | 6.35 | 6.48 | 6.14 | 41.4M |
| August 26, 2025 | 6.13 | 6.15 | 6.15 | 6.15 | 6.09 | 8.48M |
| August 25, 2025 | 6.09 | 6.14 | 6.14 | 6.15 | 6.07 | 11.14M |
| August 22, 2025 | 6.11 | 6.09 | 6.09 | 6.12 | 6.05 | 8.97M |
| August 21, 2025 | 6.1 | 6.11 | 6.11 | 6.15 | 6.08 | 9.7M |
| August 20, 2025 | 6.11 | 6.08 | 6.08 | 6.12 | 6.05 | 12.43M |
| August 19, 2025 | 6.16 | 6.1 | 6.1 | 6.19 | 6.07 | 13.81M |
| August 18, 2025 | 6.18 | 6.16 | 6.16 | 6.2 | 6.15 | 11.34M |
| August 15, 2025 | 6.12 | 6.18 | 6.18 | 6.21 | 6.12 | 7.26M |
| August 14, 2025 | 6.26 | 6.14 | 6.14 | 6.27 | 6.1 | 8.06M |
| August 13, 2025 | 6.23 | 6.26 | 6.26 | 6.3 | 6.22 | 10.48M |
| August 12, 2025 | 6.35 | 6.26 | 6.26 | 6.36 | 6.24 | 10.46M |
| August 11, 2025 | 6.18 | 6.34 | 6.34 | 6.36 | 6.17 | 18.71M |
| August 08, 2025 | 6.05 | 6.16 | 6.16 | 6.18 | 6.04 | 10M |
| August 07, 2025 | 6.1 | 6.06 | 6.06 | 6.12 | 6.04 | 9.21M |
| August 06, 2025 | 6.13 | 6.11 | 6.11 | 6.15 | 6.06 | 11.41M |
| August 05, 2025 | 6.19 | 6.13 | 6.13 | 6.23 | 6.11 | 20.35M |
| August 04, 2025 | 6.2 | 6.21 | 6.21 | 6.51 | 6.13 | 20.38M |
| August 01, 2025 | 6.3 | 6.24 | 6.24 | 6.43 | 6.2 | 25.12M |
| July 31, 2025 | 6.31 | 6.11 | 6.11 | 6.34 | 6.11 | 17.98M |
| July 30, 2025 | 6.4 | 6.34 | 6.34 | 6.6 | 6.33 | 28.72M |
| July 29, 2025 | 6.33 | 6.44 | 6.44 | 6.64 | 6.21 | 32.4M |
| July 28, 2025 | 6.2 | 6.17 | 6.17 | 6.23 | 6.14 | 8.57M |
| July 25, 2025 | 6.29 | 6.24 | 6.24 | 6.33 | 6.2 | 8.98M |
| July 24, 2025 | 6.2 | 6.29 | 6.29 | 6.34 | 6.15 | 17.26M |
| July 23, 2025 | 6.69 | 6.38 | 6.38 | 6.69 | 6.35 | 30.67M |
| July 22, 2025 | 6.14 | 6.29 | 6.29 | 6.3 | 6.1 | 14.89M |
| July 21, 2025 | 6.02 | 6.14 | 6.14 | 6.15 | 6.02 | 8.89M |
| July 18, 2025 | 6.02 | 5.99 | 5.99 | 6.05 | 5.97 | 4.04M |