6.80
-0.14(-2.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 6.81 | 6.8 | 6.8 | 7.01 | 6.67 | 46.99M |
| September 29, 2025 | 6.65 | 6.94 | 6.94 | 6.94 | 6.56 | 51.21M |
| September 26, 2025 | 6.09 | 6.31 | 6.31 | 6.35 | 6.04 | 18.42M |
| September 25, 2025 | 6.19 | 6.1 | 6.1 | 6.21 | 6.08 | 6.76M |
| September 24, 2025 | 6.07 | 6.19 | 6.19 | 6.19 | 6.04 | 7.85M |
| September 23, 2025 | 6.08 | 6.08 | 6.08 | 6.12 | 5.99 | 7.71M |
| September 22, 2025 | 6.22 | 6.11 | 6.11 | 6.22 | 6.06 | 7.16M |
| September 19, 2025 | 6.15 | 6.22 | 6.22 | 6.22 | 6.11 | 8.05M |
| September 18, 2025 | 6.17 | 6.17 | 6.17 | 6.25 | 6.14 | 8.14M |
| September 17, 2025 | 6.24 | 6.17 | 6.17 | 6.24 | 6.15 | 6.96M |
| September 16, 2025 | 6.17 | 6.23 | 6.23 | 6.23 | 6.15 | 5.82M |
| September 15, 2025 | 6.18 | 6.18 | 6.18 | 6.2 | 6.13 | 4.11M |
| September 12, 2025 | 6.21 | 6.18 | 6.18 | 6.23 | 6.15 | 6.09M |
| September 11, 2025 | 6.26 | 6.23 | 6.23 | 6.3 | 6.16 | 8.15M |
| September 10, 2025 | 6.24 | 6.26 | 6.26 | 6.28 | 6.19 | 8.95M |
| September 09, 2025 | 6.22 | 6.21 | 6.21 | 6.23 | 6.15 | 7.63M |
| September 08, 2025 | 6.17 | 6.2 | 6.2 | 6.22 | 6.14 | 7.66M |
| September 05, 2025 | 6.14 | 6.14 | 6.14 | 6.16 | 6.07 | 8.24M |
| September 04, 2025 | 6.07 | 6.15 | 6.15 | 6.17 | 6 | 11.57M |
| September 03, 2025 | 6.14 | 6.06 | 6.06 | 6.17 | 6.02 | 7.21M |
| September 02, 2025 | 6.05 | 6.13 | 6.13 | 6.13 | 6 | 11.74M |
| September 01, 2025 | 6.02 | 6.03 | 6.03 | 6.1 | 5.97 | 11.68M |
| August 29, 2025 | 6.02 | 6.03 | 6.03 | 6.08 | 6.01 | 7.48M |
| August 28, 2025 | 6.03 | 6.05 | 6.05 | 6.08 | 5.92 | 10.5M |
| August 27, 2025 | 6.19 | 6.05 | 6.05 | 6.2 | 6.04 | 11.23M |
| August 26, 2025 | 6.21 | 6.18 | 6.18 | 6.25 | 6.17 | 13.54M |
| August 25, 2025 | 6.25 | 6.2 | 6.2 | 6.42 | 6.17 | 19.2M |
| August 22, 2025 | 6.19 | 6.09 | 6.09 | 6.2 | 6.05 | 9.43M |
| August 21, 2025 | 6.13 | 6.18 | 6.18 | 6.25 | 6.1 | 8.92M |
| August 20, 2025 | 6.07 | 6.12 | 6.12 | 6.12 | 6.04 | 7.25M |
| August 19, 2025 | 6 | 6.06 | 6.06 | 6.06 | 5.99 | 7.54M |
| August 18, 2025 | 5.99 | 6 | 6 | 6.04 | 5.96 | 8.36M |
| August 15, 2025 | 5.94 | 5.98 | 5.98 | 5.99 | 5.94 | 5.75M |
| August 14, 2025 | 6.07 | 5.97 | 5.97 | 6.07 | 5.94 | 8.37M |
| August 13, 2025 | 6.1 | 6.04 | 6.04 | 6.11 | 6.02 | 8.3M |
| August 12, 2025 | 6.11 | 6.1 | 6.1 | 6.15 | 6.08 | 5.87M |
| August 11, 2025 | 6.15 | 6.1 | 6.1 | 6.16 | 6.07 | 7.98M |
| August 08, 2025 | 6.16 | 6.14 | 6.14 | 6.18 | 6.1 | 6.47M |
| August 07, 2025 | 6.13 | 6.17 | 6.17 | 6.19 | 6.1 | 5.69M |
| August 06, 2025 | 6.07 | 6.13 | 6.13 | 6.15 | 6.03 | 5.02M |
| August 05, 2025 | 6 | 6.07 | 6.07 | 6.08 | 6 | 4.36M |
| August 04, 2025 | 5.96 | 5.99 | 5.99 | 6.01 | 5.92 | 4.8M |
| August 01, 2025 | 5.95 | 5.97 | 5.97 | 6.01 | 5.92 | 5.97M |
| July 31, 2025 | 6.1 | 5.93 | 5.93 | 6.11 | 5.93 | 7.9M |
| July 30, 2025 | 6.05 | 6.1 | 6.1 | 6.11 | 6 | 6.01M |
| July 29, 2025 | 6.04 | 6.03 | 6.03 | 6.08 | 6.01 | 5.45M |
| July 28, 2025 | 6.09 | 6.04 | 6.04 | 6.14 | 6.02 | 4.41M |
| July 25, 2025 | 6.07 | 6.09 | 6.09 | 6.13 | 6.05 | 5.77M |
| July 24, 2025 | 6.02 | 6.06 | 6.06 | 6.07 | 6.02 | 4.21M |
| July 23, 2025 | 6.04 | 6.03 | 6.03 | 6.11 | 6.01 | 6.4M |
| July 22, 2025 | 5.99 | 6.01 | 6.01 | 6.03 | 5.92 | 6.28M |
| July 21, 2025 | 5.89 | 5.96 | 5.96 | 5.97 | 5.88 | 6.01M |
| July 18, 2025 | 5.89 | 5.88 | 5.88 | 5.91 | 5.85 | 4.56M |
| July 17, 2025 | 5.94 | 5.87 | 5.87 | 5.95 | 5.85 | 4.68M |
| July 16, 2025 | 5.85 | 5.93 | 5.93 | 5.93 | 5.83 | 6.14M |
| July 15, 2025 | 5.88 | 5.84 | 5.84 | 5.92 | 5.8 | 5.62M |
| July 14, 2025 | 5.83 | 5.92 | 5.92 | 5.93 | 5.83 | 6.97M |
| July 11, 2025 | 5.86 | 5.84 | 5.84 | 5.87 | 5.81 | 4.74M |
| July 10, 2025 | 5.83 | 5.85 | 5.85 | 5.86 | 5.81 | 4.2M |
| July 09, 2025 | 5.85 | 5.82 | 5.82 | 5.85 | 5.8 | 4.42M |