6.17
+0.06(+0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6.12 | 6.11 | 6.11 | 6.19 | 6.02 | 4.18M |
| October 16, 2025 | 6.19 | 6.12 | 6.12 | 6.23 | 6.09 | 4.54M |
| October 15, 2025 | 6.19 | 6.17 | 6.17 | 6.25 | 6.11 | 3.43M |
| October 14, 2025 | 6.15 | 6.15 | 6.15 | 6.36 | 6.13 | 6.19M |
| October 13, 2025 | 6.06 | 6.08 | 6.08 | 6.23 | 5.85 | 7.03M |
| October 10, 2025 | 6.04 | 6.24 | 6.24 | 6.28 | 5.96 | 6.79M |
| October 09, 2025 | 6.19 | 6.04 | 6.04 | 6.2 | 6.02 | 5.29M |
| September 30, 2025 | 6.13 | 6.14 | 6.14 | 6.26 | 6.03 | 6.04M |
| September 29, 2025 | 6.15 | 6.1 | 6.1 | 6.2 | 5.93 | 6.73M |
| September 26, 2025 | 5.99 | 6.08 | 6.08 | 6.17 | 5.9 | 5.34M |
| September 25, 2025 | 6.12 | 6 | 6 | 6.19 | 5.98 | 4.73M |
| September 24, 2025 | 5.86 | 6.12 | 6.12 | 6.15 | 5.82 | 6.36M |
| September 23, 2025 | 5.94 | 5.88 | 5.88 | 5.99 | 5.65 | 6.25M |
| September 22, 2025 | 6 | 6 | 6 | 6.05 | 5.89 | 4.3M |
| September 19, 2025 | 6.14 | 6 | 6 | 6.15 | 5.92 | 5.8M |
| September 18, 2025 | 6.23 | 6.11 | 6.11 | 6.32 | 6.03 | 5.12M |
| September 17, 2025 | 6.36 | 6.29 | 6.29 | 6.4 | 6.25 | 3.83M |
| September 16, 2025 | 6.25 | 6.35 | 6.35 | 6.35 | 6.17 | 4.83M |
| September 15, 2025 | 6.34 | 6.25 | 6.25 | 6.34 | 6.15 | 6.47M |
| September 12, 2025 | 6.44 | 6.31 | 6.31 | 6.48 | 6.28 | 4.27M |
| September 11, 2025 | 6.4 | 6.38 | 6.38 | 6.4 | 6.26 | 6.13M |
| September 10, 2025 | 6.4 | 6.38 | 6.38 | 6.48 | 6.32 | 7.3M |
| September 09, 2025 | 6.45 | 6.44 | 6.44 | 6.49 | 6.34 | 5.8M |
| September 08, 2025 | 6.33 | 6.45 | 6.45 | 6.47 | 6.23 | 7.36M |
| September 05, 2025 | 6.24 | 6.29 | 6.29 | 6.32 | 6.1 | 4.83M |
| September 04, 2025 | 6.13 | 6.22 | 6.22 | 6.33 | 6.06 | 7.85M |
| September 03, 2025 | 6.35 | 6.12 | 6.12 | 6.42 | 6.08 | 4.99M |
| September 02, 2025 | 6.38 | 6.3 | 6.3 | 6.41 | 6.16 | 6.5M |
| September 01, 2025 | 6.42 | 6.34 | 6.34 | 6.48 | 6.28 | 6.81M |
| August 29, 2025 | 6.45 | 6.31 | 6.31 | 6.45 | 6.16 | 8.08M |
| August 28, 2025 | 6.53 | 6.45 | 6.45 | 6.67 | 6.17 | 7.97M |
| August 27, 2025 | 6.83 | 6.49 | 6.49 | 6.85 | 6.49 | 6.48M |
| August 26, 2025 | 6.76 | 6.82 | 6.82 | 6.92 | 6.68 | 6.92M |
| August 25, 2025 | 6.83 | 6.74 | 6.74 | 6.84 | 6.7 | 5.48M |
| August 22, 2025 | 6.86 | 6.76 | 6.76 | 6.91 | 6.64 | 6.05M |
| August 21, 2025 | 6.88 | 6.88 | 6.88 | 6.94 | 6.82 | 5.26M |
| August 20, 2025 | 6.86 | 6.86 | 6.86 | 6.87 | 6.76 | 3.55M |
| August 19, 2025 | 6.79 | 6.87 | 6.87 | 6.92 | 6.74 | 6.91M |
| August 18, 2025 | 6.76 | 6.77 | 6.77 | 6.88 | 6.71 | 5.37M |
| August 15, 2025 | 6.73 | 6.73 | 6.73 | 6.86 | 6.67 | 4.84M |
| August 14, 2025 | 7.03 | 6.71 | 6.71 | 7.08 | 6.7 | 8.27M |
| August 13, 2025 | 7.03 | 7.03 | 7.03 | 7.11 | 6.93 | 8.39M |
| August 12, 2025 | 7.07 | 7.03 | 7.03 | 7.2 | 6.99 | 9.21M |
| August 11, 2025 | 7.22 | 7.01 | 7.01 | 7.32 | 6.99 | 10.95M |
| August 08, 2025 | 6.66 | 7.24 | 7.24 | 7.35 | 6.66 | 19.97M |
| August 07, 2025 | 6.88 | 6.81 | 6.81 | 7.55 | 6.79 | 14.58M |
| August 06, 2025 | 6.89 | 6.88 | 6.88 | 6.92 | 6.8 | 4.33M |
| August 05, 2025 | 6.9 | 6.85 | 6.85 | 6.94 | 6.8 | 4.73M |
| August 04, 2025 | 6.64 | 6.85 | 6.85 | 6.87 | 6.55 | 6.01M |
| August 01, 2025 | 6.6 | 6.71 | 6.71 | 6.73 | 6.54 | 6.95M |
| July 31, 2025 | 6.74 | 6.53 | 6.53 | 6.75 | 6.53 | 6.4M |
| July 30, 2025 | 6.85 | 6.64 | 6.64 | 6.88 | 6.58 | 7.99M |
| July 29, 2025 | 6.93 | 6.75 | 6.75 | 7.19 | 6.68 | 14.94M |
| July 28, 2025 | 6.72 | 7 | 7 | 7.02 | 6.64 | 12.65M |
| July 25, 2025 | 6.77 | 6.78 | 6.78 | 6.8 | 6.6 | 6.47M |
| July 24, 2025 | 6.57 | 6.75 | 6.75 | 6.75 | 6.55 | 8.33M |
| July 23, 2025 | 6.51 | 6.55 | 6.55 | 6.71 | 6.45 | 7.77M |
| July 22, 2025 | 6.38 | 6.5 | 6.5 | 6.52 | 6.38 | 6.65M |
| July 21, 2025 | 6.34 | 6.44 | 6.44 | 6.46 | 6.29 | 5.62M |
| July 18, 2025 | 6.31 | 6.34 | 6.34 | 6.36 | 6.25 | 4.24M |