6.09
+0.03(+0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.06 | 6.09 | 6.09 | 6.18 | 6.01 | 4.99M |
| September 25, 2025 | 6.16 | 6.06 | 6.06 | 6.17 | 6.05 | 5.59M |
| September 24, 2025 | 5.97 | 6.13 | 6.13 | 6.18 | 5.89 | 7.43M |
| September 23, 2025 | 6.05 | 5.97 | 5.97 | 6.08 | 5.81 | 13.31M |
| September 22, 2025 | 6.08 | 6.04 | 6.04 | 6.11 | 5.96 | 8.13M |
| September 19, 2025 | 6.18 | 6.08 | 6.08 | 6.21 | 6.03 | 8.15M |
| September 18, 2025 | 6.39 | 6.16 | 6.16 | 6.39 | 6.11 | 8.41M |
| September 17, 2025 | 6.47 | 6.31 | 6.31 | 6.6 | 6.3 | 8.05M |
| September 16, 2025 | 6.4 | 6.48 | 6.48 | 6.49 | 6.29 | 9.03M |
| September 15, 2025 | 6.05 | 6.35 | 6.35 | 6.45 | 6.05 | 15.39M |
| September 12, 2025 | 6.45 | 6.46 | 6.46 | 6.55 | 6.41 | 14.18M |
| September 11, 2025 | 6.66 | 6.45 | 6.45 | 6.66 | 6.24 | 22.62M |
| September 10, 2025 | 6.84 | 6.76 | 6.76 | 6.86 | 6.75 | 6.45M |
| September 09, 2025 | 6.92 | 6.83 | 6.83 | 6.93 | 6.8 | 6.44M |
| September 08, 2025 | 6.91 | 6.9 | 6.9 | 7.02 | 6.85 | 7.41M |
| September 05, 2025 | 6.83 | 6.93 | 6.93 | 7.13 | 6.82 | 9.11M |
| September 04, 2025 | 6.96 | 6.82 | 6.82 | 6.96 | 6.81 | 5.51M |
| September 03, 2025 | 7.13 | 6.88 | 6.88 | 7.17 | 6.86 | 6.85M |
| September 02, 2025 | 6.97 | 7.03 | 7.03 | 7.03 | 6.84 | 8.3M |
| September 01, 2025 | 6.8 | 6.96 | 6.96 | 6.98 | 6.76 | 7.24M |
| August 29, 2025 | 6.92 | 6.8 | 6.8 | 6.93 | 6.79 | 6.88M |
| August 28, 2025 | 6.87 | 6.86 | 6.86 | 7.02 | 6.7 | 12.14M |
| August 27, 2025 | 7.18 | 6.93 | 6.93 | 7.21 | 6.93 | 11.53M |
| August 26, 2025 | 7.19 | 7.18 | 7.18 | 7.23 | 7.12 | 8.01M |
| August 25, 2025 | 7.18 | 7.17 | 7.17 | 7.25 | 7.11 | 9.54M |
| August 22, 2025 | 7.07 | 7.18 | 7.18 | 7.21 | 7.02 | 12.54M |
| August 21, 2025 | 7.04 | 7.08 | 7.08 | 7.11 | 6.96 | 10.61M |
| August 20, 2025 | 6.79 | 7.04 | 7.04 | 7.09 | 6.79 | 13.66M |
| August 19, 2025 | 6.76 | 6.79 | 6.79 | 6.83 | 6.65 | 10.52M |
| August 18, 2025 | 6.81 | 6.75 | 6.75 | 6.85 | 6.73 | 10.7M |
| August 15, 2025 | 6.8 | 6.81 | 6.81 | 6.89 | 6.71 | 7.09M |
| August 14, 2025 | 7.03 | 6.83 | 6.83 | 7.03 | 6.6 | 16.59M |
| August 13, 2025 | 7 | 7 | 7 | 7.02 | 6.95 | 5.28M |
| August 12, 2025 | 7.04 | 7.01 | 7.01 | 7.11 | 6.96 | 7.52M |
| August 11, 2025 | 7.11 | 7.1 | 7.1 | 7.12 | 6.9 | 11.78M |
| August 08, 2025 | 7.1 | 7.06 | 7.06 | 7.11 | 6.97 | 8.51M |
| August 07, 2025 | 7.15 | 7.07 | 7.07 | 7.24 | 7.07 | 12.14M |
| August 06, 2025 | 7.16 | 7.26 | 7.26 | 7.3 | 7.05 | 15.07M |
| August 05, 2025 | 7.18 | 7.18 | 7.18 | 7.38 | 7.13 | 14.22M |
| August 04, 2025 | 7.49 | 7.24 | 7.24 | 7.51 | 6.98 | 27.95M |
| August 01, 2025 | 7.17 | 7.44 | 7.44 | 7.85 | 7.17 | 40.71M |
| July 31, 2025 | 7.16 | 7.14 | 7.14 | 7.2 | 7.06 | 10.59M |
| July 30, 2025 | 7.03 | 7.18 | 7.18 | 7.35 | 6.98 | 17.93M |
| July 29, 2025 | 6.95 | 7.04 | 7.04 | 7.05 | 6.9 | 14.14M |
| July 28, 2025 | 6.96 | 6.95 | 6.95 | 7.1 | 6.81 | 17.64M |
| July 25, 2025 | 6.9 | 6.9 | 6.9 | 7.03 | 6.9 | 10.82M |
| July 24, 2025 | 6.97 | 6.98 | 6.98 | 7.14 | 6.9 | 20.57M |
| July 23, 2025 | 7.63 | 7.01 | 7.01 | 7.71 | 6.93 | 41M |
| July 22, 2025 | 7.05 | 7.7 | 7.7 | 7.7 | 7.04 | 14.85M |
| July 21, 2025 | 7.12 | 7 | 7 | 7.15 | 6.91 | 15.13M |
| July 18, 2025 | 6.65 | 7.02 | 7.02 | 7.07 | 6.58 | 25.15M |
| July 17, 2025 | 6.69 | 6.65 | 6.65 | 6.76 | 6.61 | 6.81M |
| July 16, 2025 | 6.56 | 6.7 | 6.7 | 6.74 | 6.53 | 8.08M |
| July 15, 2025 | 6.68 | 6.56 | 6.56 | 6.7 | 6.44 | 9.89M |
| July 14, 2025 | 6.73 | 6.7 | 6.7 | 6.78 | 6.67 | 6.28M |
| July 11, 2025 | 6.89 | 6.76 | 6.76 | 6.89 | 6.71 | 9.46M |
| July 10, 2025 | 6.74 | 6.89 | 6.89 | 6.98 | 6.71 | 12.34M |
| July 09, 2025 | 6.85 | 6.81 | 6.81 | 6.9 | 6.72 | 13.3M |
| July 08, 2025 | 6.54 | 6.8 | 6.8 | 6.88 | 6.54 | 13.35M |
| July 07, 2025 | 6.28 | 6.69 | 6.69 | 6.77 | 6.26 | 21.05M |