6.52
+0.06(+0.93%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 6.41 | 6.52 | 6.52 | 6.58 | 6.37 | 2.78M |
September 25, 2025 | 6.57 | 6.46 | 6.46 | 6.64 | 6.42 | 3.47M |
September 24, 2025 | 6.47 | 6.54 | 6.54 | 6.57 | 6.41 | 4.08M |
September 23, 2025 | 6.59 | 6.47 | 6.47 | 6.63 | 6.29 | 5.11M |
September 22, 2025 | 6.69 | 6.59 | 6.59 | 6.71 | 6.53 | 4M |
September 19, 2025 | 6.73 | 6.71 | 6.71 | 6.79 | 6.56 | 5.03M |
September 18, 2025 | 6.94 | 6.75 | 6.75 | 6.94 | 6.69 | 4.6M |
September 17, 2025 | 6.92 | 6.86 | 6.86 | 6.93 | 6.82 | 3.41M |
September 16, 2025 | 6.86 | 6.91 | 6.91 | 6.94 | 6.82 | 4.36M |
September 15, 2025 | 6.94 | 6.89 | 6.89 | 6.94 | 6.53 | 3.89M |
September 12, 2025 | 6.97 | 6.93 | 6.93 | 7 | 6.87 | 4.04M |
September 11, 2025 | 6.92 | 6.96 | 6.96 | 6.98 | 6.8 | 4M |
September 10, 2025 | 6.86 | 6.93 | 6.93 | 7 | 6.84 | 6.64M |
September 09, 2025 | 6.88 | 6.87 | 6.87 | 6.88 | 6.79 | 3.27M |
September 08, 2025 | 6.76 | 6.85 | 6.85 | 6.89 | 6.76 | 5.34M |
September 05, 2025 | 6.81 | 6.76 | 6.76 | 6.87 | 6.68 | 5.36M |
September 04, 2025 | 6.74 | 6.85 | 6.85 | 6.91 | 6.61 | 7.08M |
September 03, 2025 | 6.81 | 6.78 | 6.78 | 6.91 | 6.6 | 4.03M |
September 02, 2025 | 6.82 | 6.83 | 6.83 | 6.88 | 6.63 | 5.53M |
September 01, 2025 | 6.69 | 6.8 | 6.8 | 6.89 | 6.69 | 4.65M |
August 29, 2025 | 6.72 | 6.73 | 6.73 | 6.78 | 6.67 | 4.32M |
August 28, 2025 | 6.85 | 6.78 | 6.78 | 6.96 | 6.5 | 8.43M |
August 27, 2025 | 7.18 | 6.87 | 6.87 | 7.22 | 6.85 | 7.46M |
August 26, 2025 | 7.12 | 7.21 | 7.21 | 7.25 | 7.06 | 4.38M |
August 25, 2025 | 7.01 | 7.11 | 7.11 | 7.26 | 7.01 | 7.76M |
August 22, 2025 | 7.24 | 7.08 | 7.08 | 7.32 | 7.03 | 6.7M |
August 21, 2025 | 7.26 | 7.26 | 7.26 | 7.33 | 7.19 | 5.1M |
August 20, 2025 | 7.05 | 7.26 | 7.26 | 7.54 | 7 | 9.23M |
August 19, 2025 | 6.87 | 7.06 | 7.06 | 7.14 | 6.86 | 5.95M |
August 18, 2025 | 7.01 | 6.92 | 6.92 | 7.08 | 6.83 | 6.17M |
August 15, 2025 | 6.94 | 6.96 | 6.96 | 7.1 | 6.93 | 3.82M |
August 14, 2025 | 7.11 | 6.97 | 6.97 | 7.17 | 6.97 | 3.05M |
August 13, 2025 | 7.19 | 7.13 | 7.13 | 7.22 | 7.11 | 2.97M |
August 12, 2025 | 7.22 | 7.2 | 7.2 | 7.25 | 7.15 | 3.28M |
August 11, 2025 | 7.21 | 7.19 | 7.19 | 7.22 | 7.13 | 3.63M |
August 08, 2025 | 7.14 | 7.21 | 7.21 | 7.21 | 7.04 | 4.36M |
August 07, 2025 | 7.2 | 7.16 | 7.16 | 7.2 | 7.08 | 2.77M |
August 06, 2025 | 7.21 | 7.16 | 7.16 | 7.22 | 6.89 | 2.98M |
August 05, 2025 | 7.12 | 7.19 | 7.19 | 7.2 | 7.1 | 3.69M |
August 04, 2025 | 7.09 | 7.11 | 7.11 | 7.12 | 6.95 | 4.17M |
August 01, 2025 | 6.95 | 7.04 | 7.04 | 7.07 | 6.89 | 4.79M |
July 31, 2025 | 7.06 | 6.89 | 6.89 | 7.11 | 6.85 | 4.57M |
July 30, 2025 | 7.07 | 7.11 | 7.11 | 7.22 | 7.01 | 4.25M |
July 29, 2025 | 7.16 | 7.07 | 7.07 | 7.17 | 6.99 | 4.03M |
July 28, 2025 | 7.1 | 7.11 | 7.11 | 7.12 | 7.05 | 3.07M |
July 25, 2025 | 7.09 | 7.08 | 7.08 | 7.12 | 6.99 | 2.91M |
July 24, 2025 | 7.1 | 7.08 | 7.08 | 7.12 | 7.03 | 3.2M |
July 23, 2025 | 7.07 | 7.06 | 7.06 | 7.1 | 6.97 | 3.3M |
July 22, 2025 | 7.14 | 7.05 | 7.05 | 7.17 | 6.98 | 4.51M |
July 21, 2025 | 7 | 7.12 | 7.12 | 7.13 | 6.97 | 3.27M |
July 18, 2025 | 7 | 6.97 | 6.97 | 7.03 | 6.86 | 3.22M |
July 17, 2025 | 6.97 | 6.91 | 6.91 | 7 | 6.9 | 3.32M |
July 16, 2025 | 6.74 | 6.94 | 6.94 | 6.96 | 6.74 | 4.54M |
July 15, 2025 | 6.9 | 6.79 | 6.79 | 6.93 | 6.69 | 6.04M |
July 14, 2025 | 6.86 | 6.98 | 6.98 | 7 | 6.86 | 2.85M |
July 11, 2025 | 6.91 | 6.89 | 6.89 | 6.92 | 6.82 | 2.42M |
July 10, 2025 | 6.86 | 6.91 | 6.91 | 6.92 | 6.8 | 2.81M |
July 09, 2025 | 6.85 | 6.89 | 6.89 | 6.94 | 6.84 | 3.54M |
July 08, 2025 | 6.83 | 6.83 | 6.83 | 6.88 | 6.78 | 3.22M |
July 07, 2025 | 6.76 | 6.83 | 6.83 | 6.85 | 6.72 | 3.75M |