6.52
+0.01(+0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 6.5 | 6.52 | 6.52 | 6.55 | 6.49 | 6.87M |
| September 29, 2025 | 6.47 | 6.51 | 6.51 | 6.53 | 6.43 | 7.81M |
| September 26, 2025 | 6.49 | 6.52 | 6.52 | 6.52 | 6.43 | 6.4M |
| September 25, 2025 | 6.54 | 6.49 | 6.49 | 6.54 | 6.46 | 6.35M |
| September 24, 2025 | 6.46 | 6.53 | 6.53 | 6.54 | 6.43 | 7.55M |
| September 23, 2025 | 6.55 | 6.5 | 6.5 | 6.57 | 6.39 | 13.06M |
| September 22, 2025 | 6.63 | 6.57 | 6.57 | 6.65 | 6.53 | 10.05M |
| September 19, 2025 | 6.58 | 6.65 | 6.65 | 6.7 | 6.56 | 12.47M |
| September 18, 2025 | 6.67 | 6.58 | 6.58 | 6.7 | 6.56 | 15.35M |
| September 17, 2025 | 6.7 | 6.69 | 6.69 | 6.72 | 6.66 | 7.51M |
| September 16, 2025 | 6.7 | 6.7 | 6.7 | 6.72 | 6.65 | 8.74M |
| September 15, 2025 | 6.7 | 6.68 | 6.68 | 6.71 | 6.66 | 7.5M |
| September 12, 2025 | 6.75 | 6.71 | 6.71 | 6.78 | 6.7 | 10.61M |
| September 11, 2025 | 6.72 | 6.75 | 6.75 | 6.76 | 6.65 | 13.14M |
| September 10, 2025 | 6.7 | 6.72 | 6.72 | 6.74 | 6.67 | 8.64M |
| September 09, 2025 | 6.73 | 6.7 | 6.7 | 6.74 | 6.67 | 8.91M |
| September 08, 2025 | 6.7 | 6.74 | 6.74 | 6.76 | 6.66 | 12.53M |
| September 05, 2025 | 6.68 | 6.72 | 6.72 | 6.72 | 6.64 | 13.25M |
| September 04, 2025 | 6.65 | 6.68 | 6.68 | 6.73 | 6.6 | 16.19M |
| September 03, 2025 | 6.76 | 6.65 | 6.65 | 6.78 | 6.63 | 14.39M |
| September 02, 2025 | 6.88 | 6.77 | 6.77 | 6.88 | 6.74 | 18.99M |
| September 01, 2025 | 6.96 | 6.88 | 6.88 | 6.99 | 6.82 | 22.25M |
| August 29, 2025 | 6.92 | 6.94 | 6.94 | 7.01 | 6.87 | 18.38M |
| August 28, 2025 | 6.91 | 6.91 | 6.91 | 6.95 | 6.76 | 18.41M |
| August 27, 2025 | 7.07 | 6.91 | 6.91 | 7.09 | 6.9 | 20.66M |
| August 26, 2025 | 7.08 | 7.06 | 7.06 | 7.11 | 7.05 | 19.37M |
| August 25, 2025 | 7.08 | 7.06 | 7.06 | 7.1 | 7.02 | 20.22M |
| August 22, 2025 | 7.06 | 7.07 | 7.07 | 7.1 | 7.03 | 21.31M |
| August 21, 2025 | 7.01 | 7.07 | 7.07 | 7.09 | 7.01 | 22.55M |
| August 20, 2025 | 6.96 | 7.03 | 7.03 | 7.03 | 6.94 | 19.35M |
| August 19, 2025 | 6.99 | 6.96 | 6.96 | 6.99 | 6.92 | 11.91M |
| August 18, 2025 | 6.92 | 6.98 | 6.98 | 7.03 | 6.91 | 24.86M |
| August 15, 2025 | 6.86 | 6.91 | 6.91 | 6.91 | 6.78 | 18.78M |
| August 14, 2025 | 6.9 | 6.87 | 6.87 | 6.96 | 6.85 | 19.26M |
| August 13, 2025 | 6.85 | 6.9 | 6.9 | 6.94 | 6.83 | 12.87M |
| August 12, 2025 | 6.85 | 6.84 | 6.84 | 6.87 | 6.83 | 7.81M |
| August 11, 2025 | 6.84 | 6.85 | 6.85 | 6.86 | 6.82 | 9.45M |
| August 08, 2025 | 6.86 | 6.85 | 6.85 | 6.87 | 6.82 | 8.52M |
| August 07, 2025 | 6.87 | 6.87 | 6.87 | 6.92 | 6.85 | 9.45M |
| August 06, 2025 | 6.9 | 6.87 | 6.87 | 6.92 | 6.82 | 8.83M |
| August 05, 2025 | 6.85 | 6.89 | 6.89 | 6.95 | 6.83 | 11.34M |
| August 04, 2025 | 6.75 | 6.85 | 6.85 | 6.87 | 6.75 | 12.52M |
| August 01, 2025 | 6.79 | 6.8 | 6.8 | 6.82 | 6.74 | 8.55M |
| July 31, 2025 | 6.89 | 6.78 | 6.78 | 6.89 | 6.76 | 12.94M |
| July 30, 2025 | 6.83 | 6.88 | 6.88 | 6.93 | 6.82 | 12.58M |
| July 29, 2025 | 6.91 | 6.85 | 6.85 | 6.93 | 6.77 | 13.19M |
| July 28, 2025 | 6.95 | 6.9 | 6.9 | 6.98 | 6.88 | 13.48M |
| July 25, 2025 | 6.96 | 6.93 | 6.93 | 6.99 | 6.91 | 13.18M |
| July 24, 2025 | 6.89 | 6.96 | 6.96 | 6.98 | 6.87 | 15.97M |
| July 23, 2025 | 6.94 | 6.89 | 6.89 | 6.96 | 6.86 | 12.91M |
| July 22, 2025 | 6.92 | 6.93 | 6.93 | 6.94 | 6.85 | 10.1M |
| July 21, 2025 | 6.89 | 6.92 | 6.92 | 6.95 | 6.85 | 13.27M |
| July 18, 2025 | 6.85 | 6.91 | 6.91 | 6.92 | 6.84 | 13.7M |
| July 17, 2025 | 6.8 | 6.85 | 6.85 | 6.85 | 6.77 | 14.35M |
| July 16, 2025 | 6.88 | 6.79 | 6.79 | 6.93 | 6.76 | 16.98M |
| July 15, 2025 | 6.93 | 6.86 | 6.86 | 6.95 | 6.81 | 11.32M |
| July 14, 2025 | 7.01 | 6.93 | 6.93 | 7.04 | 6.93 | 12.54M |
| July 11, 2025 | 6.91 | 6.99 | 6.99 | 7.04 | 6.9 | 14.79M |
| July 10, 2025 | 6.93 | 6.92 | 6.92 | 6.94 | 6.87 | 10.81M |
| July 09, 2025 | 6.84 | 6.94 | 6.94 | 6.98 | 6.84 | 19.58M |