6.22
+0.07(+1.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.13 | 6.22 | 6.22 | 6.26 | 6.11 | 8.48M |
| September 25, 2025 | 6.24 | 6.15 | 6.15 | 6.25 | 6.11 | 7.03M |
| September 24, 2025 | 6.17 | 6.25 | 6.25 | 6.28 | 6.16 | 7.29M |
| September 23, 2025 | 6.24 | 6.21 | 6.21 | 6.26 | 6.04 | 11.13M |
| September 22, 2025 | 6.26 | 6.24 | 6.24 | 6.26 | 6.15 | 7.67M |
| September 19, 2025 | 6.38 | 6.26 | 6.26 | 6.4 | 6.19 | 13.67M |
| September 18, 2025 | 6.4 | 6.39 | 6.39 | 6.51 | 6.35 | 17.95M |
| September 17, 2025 | 6.39 | 6.41 | 6.41 | 6.44 | 6.33 | 10.63M |
| September 16, 2025 | 6.45 | 6.38 | 6.38 | 6.45 | 6.32 | 12.03M |
| September 15, 2025 | 6.42 | 6.45 | 6.45 | 6.48 | 6.35 | 11.95M |
| September 12, 2025 | 6.52 | 6.42 | 6.42 | 6.55 | 6.42 | 14.64M |
| September 11, 2025 | 6.56 | 6.52 | 6.52 | 6.59 | 6.4 | 20.29M |
| September 10, 2025 | 6.57 | 6.6 | 6.6 | 6.63 | 6.48 | 22.06M |
| September 09, 2025 | 6.61 | 6.57 | 6.57 | 6.78 | 6.56 | 32.17M |
| September 08, 2025 | 6.53 | 6.73 | 6.73 | 6.73 | 6.44 | 43.65M |
| September 05, 2025 | 6.66 | 6.53 | 6.53 | 6.97 | 6.51 | 68.52M |
| September 04, 2025 | 6.07 | 6.66 | 6.66 | 6.66 | 6.03 | 39.69M |
| September 03, 2025 | 6.14 | 6.05 | 6.05 | 6.21 | 6.03 | 8.18M |
| September 02, 2025 | 6.19 | 6.15 | 6.15 | 6.21 | 6.04 | 13.11M |
| September 01, 2025 | 5.95 | 6.16 | 6.16 | 6.22 | 5.94 | 15.35M |
| August 29, 2025 | 6 | 5.96 | 5.96 | 6.02 | 5.89 | 10.86M |
| August 28, 2025 | 6.16 | 6 | 6 | 6.23 | 5.81 | 27.84M |
| August 27, 2025 | 6.15 | 6.22 | 6.22 | 6.45 | 6.13 | 33.44M |
| August 26, 2025 | 6.05 | 6.08 | 6.08 | 6.11 | 6.01 | 8.59M |
| August 25, 2025 | 6.06 | 6.04 | 6.04 | 6.07 | 6 | 7.62M |
| August 22, 2025 | 6.03 | 6.05 | 6.05 | 6.05 | 5.92 | 8.52M |
| August 21, 2025 | 6.01 | 6.03 | 6.03 | 6.07 | 5.99 | 6.7M |
| August 20, 2025 | 5.92 | 6 | 6 | 6 | 5.92 | 5.57M |
| August 19, 2025 | 5.92 | 5.96 | 5.96 | 6 | 5.89 | 6.29M |
| August 18, 2025 | 5.88 | 5.92 | 5.92 | 5.96 | 5.87 | 8.02M |
| August 15, 2025 | 5.85 | 5.87 | 5.87 | 5.91 | 5.85 | 9.09M |
| August 14, 2025 | 6.04 | 5.86 | 5.86 | 6.06 | 5.85 | 7.86M |
| August 13, 2025 | 6.1 | 6.04 | 6.01 | 6.13 | 6.02 | 7.8M |
| August 12, 2025 | 6.07 | 6.1 | 6.07 | 6.11 | 6.05 | 8.51M |
| August 11, 2025 | 6.05 | 6.07 | 6.04 | 6.1 | 6 | 8.19M |
| August 08, 2025 | 5.98 | 6.06 | 6.06 | 6.07 | 5.94 | 8.4M |
| August 07, 2025 | 5.98 | 5.97 | 5.97 | 5.99 | 5.94 | 4.75M |
| August 06, 2025 | 6.07 | 5.97 | 5.97 | 6.09 | 5.95 | 9.61M |
| August 05, 2025 | 6.02 | 6.05 | 6.05 | 6.06 | 5.98 | 4.17M |
| August 04, 2025 | 5.94 | 6.01 | 6.01 | 6.02 | 5.9 | 4.94M |
| August 01, 2025 | 5.89 | 5.95 | 5.95 | 5.97 | 5.87 | 6.28M |
| July 31, 2025 | 6.02 | 5.88 | 5.88 | 6.02 | 5.86 | 7.87M |
| July 30, 2025 | 6.03 | 6.02 | 6.02 | 6.05 | 5.97 | 4.67M |
| July 29, 2025 | 6.11 | 6.03 | 6.03 | 6.14 | 6 | 6.11M |
| July 28, 2025 | 6.1 | 6.1 | 6.1 | 6.12 | 6.07 | 4.6M |
| July 25, 2025 | 6.11 | 6.11 | 6.11 | 6.14 | 6.1 | 4.86M |
| July 24, 2025 | 6.1 | 6.14 | 6.14 | 6.14 | 6.08 | 5.57M |
| July 23, 2025 | 6.12 | 6.1 | 6.1 | 6.15 | 6.05 | 5.52M |
| July 22, 2025 | 6.12 | 6.11 | 6.11 | 6.16 | 6.07 | 5.28M |
| July 21, 2025 | 6.04 | 6.13 | 6.13 | 6.16 | 6.02 | 8.31M |
| July 18, 2025 | 6 | 6.01 | 6.01 | 6.01 | 5.94 | 3.46M |
| July 17, 2025 | 5.98 | 5.98 | 5.98 | 6.03 | 5.96 | 3.98M |
| July 16, 2025 | 5.98 | 5.99 | 5.99 | 6.03 | 5.95 | 4.04M |
| July 15, 2025 | 6.05 | 5.96 | 5.96 | 6.07 | 5.94 | 6.7M |
| July 14, 2025 | 5.98 | 6.07 | 6.07 | 6.07 | 5.98 | 7.28M |
| July 11, 2025 | 5.99 | 5.97 | 5.97 | 6.01 | 5.92 | 5.98M |
| July 10, 2025 | 5.99 | 5.99 | 5.99 | 6 | 5.93 | 6.05M |
| July 09, 2025 | 6.01 | 5.98 | 5.98 | 6.01 | 5.96 | 5.44M |
| July 08, 2025 | 5.99 | 5.98 | 5.98 | 6 | 5.93 | 6.3M |
| July 07, 2025 | 5.89 | 5.99 | 5.99 | 5.99 | 5.88 | 7.04M |