6.83
+0.06(+0.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 6.76 | 6.83 | 6.83 | 6.84 | 6.53 | 8.05M |
| September 26, 2025 | 6.77 | 6.77 | 6.77 | 6.84 | 6.73 | 4.62M |
| September 25, 2025 | 6.88 | 6.77 | 6.77 | 6.9 | 6.72 | 6.5M |
| September 24, 2025 | 6.8 | 6.88 | 6.88 | 6.93 | 6.76 | 5.9M |
| September 23, 2025 | 6.92 | 6.82 | 6.82 | 7.06 | 6.7 | 11.09M |
| September 22, 2025 | 6.9 | 6.9 | 6.9 | 6.92 | 6.83 | 6.36M |
| September 19, 2025 | 6.75 | 6.9 | 6.9 | 6.92 | 6.71 | 10.99M |
| September 18, 2025 | 7.03 | 6.78 | 6.78 | 7.03 | 6.72 | 15.98M |
| September 17, 2025 | 7.15 | 7.03 | 7.03 | 7.18 | 7 | 13.98M |
| September 16, 2025 | 7.45 | 7.4 | 7.16 | 7.52 | 7.34 | 7.52M |
| September 15, 2025 | 7.55 | 7.45 | 7.21 | 7.55 | 7.4 | 8.86M |
| September 12, 2025 | 7.57 | 7.53 | 7.53 | 7.62 | 7.49 | 8.5M |
| September 11, 2025 | 7.58 | 7.58 | 7.58 | 7.62 | 7.5 | 6.91M |
| September 10, 2025 | 7.55 | 7.56 | 7.56 | 7.67 | 7.41 | 11.38M |
| September 09, 2025 | 7.63 | 7.54 | 7.54 | 7.66 | 7.5 | 6.93M |
| September 08, 2025 | 7.5 | 7.64 | 7.64 | 7.67 | 7.46 | 9.43M |
| September 05, 2025 | 7.48 | 7.48 | 7.48 | 7.5 | 7.41 | 7.78M |
| September 04, 2025 | 7.41 | 7.47 | 7.47 | 7.51 | 7.33 | 8.93M |
| September 03, 2025 | 7.62 | 7.4 | 7.4 | 7.65 | 7.37 | 10.26M |
| September 02, 2025 | 7.7 | 7.63 | 7.63 | 7.78 | 7.53 | 13.8M |
| September 01, 2025 | 7.75 | 7.72 | 7.72 | 7.82 | 7.67 | 9.32M |
| August 29, 2025 | 7.79 | 7.74 | 7.74 | 7.92 | 7.69 | 9.1M |
| August 28, 2025 | 7.72 | 7.8 | 7.8 | 7.82 | 7.52 | 18.86M |
| August 27, 2025 | 7.93 | 7.74 | 7.74 | 7.94 | 7.73 | 16.11M |
| August 26, 2025 | 8.03 | 7.94 | 7.94 | 8.06 | 7.93 | 12.96M |
| August 25, 2025 | 7.97 | 7.99 | 7.99 | 8.09 | 7.91 | 14.16M |
| August 22, 2025 | 8.02 | 7.95 | 7.95 | 8.03 | 7.89 | 12.44M |
| August 21, 2025 | 8.14 | 8.01 | 8.01 | 8.15 | 7.96 | 16.56M |
| August 20, 2025 | 8.1 | 8.15 | 8.15 | 8.38 | 8.1 | 17.46M |
| August 19, 2025 | 7.96 | 8.15 | 8.15 | 8.35 | 7.86 | 22.58M |
| August 18, 2025 | 8.15 | 7.97 | 7.97 | 8.22 | 7.9 | 25.26M |
| August 15, 2025 | 7.85 | 8.08 | 8.08 | 8.12 | 7.85 | 13.02M |
| August 14, 2025 | 8 | 7.89 | 7.89 | 8.14 | 7.85 | 19.75M |
| August 13, 2025 | 8.09 | 8 | 8 | 8.11 | 7.93 | 17.2M |
| August 12, 2025 | 8.02 | 8.09 | 8.09 | 8.15 | 7.93 | 17.95M |
| August 11, 2025 | 7.78 | 8.04 | 8.04 | 8.23 | 7.77 | 25.82M |
| August 08, 2025 | 7.48 | 7.73 | 7.73 | 7.73 | 7.47 | 13.96M |
| August 07, 2025 | 7.58 | 7.49 | 7.49 | 7.67 | 7.44 | 12.4M |
| August 06, 2025 | 7.31 | 7.59 | 7.59 | 7.73 | 7.27 | 23.49M |
| August 05, 2025 | 7.3 | 7.3 | 7.3 | 7.34 | 7.24 | 7.82M |
| August 04, 2025 | 7.16 | 7.3 | 7.3 | 7.32 | 7.1 | 8.21M |
| August 01, 2025 | 7.12 | 7.16 | 7.16 | 7.18 | 7.11 | 7.78M |
| July 31, 2025 | 7.33 | 7.15 | 7.15 | 7.33 | 7.1 | 12.35M |
| July 30, 2025 | 7.29 | 7.33 | 7.33 | 7.42 | 7.27 | 12.16M |
| July 29, 2025 | 7.28 | 7.28 | 7.28 | 7.34 | 7.17 | 14.6M |
| July 28, 2025 | 7.52 | 7.33 | 7.33 | 7.54 | 7.29 | 16.99M |
| July 25, 2025 | 7.5 | 7.61 | 7.61 | 7.68 | 7.46 | 14.17M |
| July 24, 2025 | 7.42 | 7.5 | 7.5 | 7.51 | 7.37 | 14.12M |
| July 23, 2025 | 7.6 | 7.43 | 7.43 | 7.66 | 7.4 | 21.68M |
| July 22, 2025 | 7.26 | 7.52 | 7.52 | 7.55 | 7.25 | 24.78M |
| July 21, 2025 | 6.99 | 7.24 | 7.24 | 7.35 | 6.98 | 20.53M |
| July 18, 2025 | 6.95 | 6.96 | 6.96 | 7.09 | 6.9 | 14.52M |
| July 17, 2025 | 6.75 | 6.95 | 6.95 | 7.15 | 6.75 | 24.36M |
| July 16, 2025 | 6.78 | 6.75 | 6.75 | 6.81 | 6.73 | 11.92M |
| July 15, 2025 | 6.9 | 6.78 | 6.78 | 6.96 | 6.73 | 22.3M |
| July 14, 2025 | 7.09 | 6.87 | 6.87 | 7.09 | 6.86 | 37.93M |
| July 11, 2025 | 7.53 | 7.38 | 7.38 | 7.54 | 7.35 | 12.35M |
| July 10, 2025 | 7.28 | 7.51 | 7.51 | 7.52 | 7.27 | 15.72M |
| July 09, 2025 | 7.26 | 7.32 | 7.32 | 7.4 | 7.26 | 11.68M |
| July 08, 2025 | 7.16 | 7.29 | 7.29 | 7.32 | 7.16 | 11.7M |