6.93
+0.04(+0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 6.94 | 6.93 | 6.93 | 6.97 | 6.81 | 20.61M |
| September 26, 2025 | 7.04 | 6.89 | 6.89 | 7.09 | 6.88 | 28.25M |
| September 25, 2025 | 7.16 | 7.08 | 7.08 | 7.25 | 7.06 | 36.23M |
| September 24, 2025 | 7.15 | 7.22 | 7.22 | 7.36 | 7.03 | 50.35M |
| September 23, 2025 | 7.09 | 7.28 | 7.28 | 7.34 | 6.92 | 68.76M |
| September 22, 2025 | 7.5 | 7.08 | 7.08 | 7.76 | 7.01 | 102.91M |
| September 19, 2025 | 6.61 | 7.34 | 7.34 | 7.34 | 6.6 | 100.13M |
| September 18, 2025 | 6.56 | 6.67 | 6.67 | 6.7 | 6.45 | 28.55M |
| September 17, 2025 | 6.65 | 6.56 | 6.56 | 6.65 | 6.55 | 8.56M |
| September 16, 2025 | 6.52 | 6.62 | 6.62 | 6.62 | 6.49 | 10.12M |
| September 15, 2025 | 6.55 | 6.52 | 6.52 | 6.6 | 6.48 | 9.51M |
| September 12, 2025 | 6.68 | 6.58 | 6.58 | 6.69 | 6.57 | 10.68M |
| September 11, 2025 | 6.61 | 6.68 | 6.68 | 6.68 | 6.54 | 10.76M |
| September 10, 2025 | 6.64 | 6.64 | 6.64 | 6.69 | 6.59 | 6.86M |
| September 09, 2025 | 6.77 | 6.66 | 6.66 | 6.78 | 6.63 | 8.94M |
| September 08, 2025 | 6.68 | 6.75 | 6.75 | 6.83 | 6.66 | 11.25M |
| September 05, 2025 | 6.54 | 6.66 | 6.66 | 6.66 | 6.46 | 9.71M |
| September 04, 2025 | 6.51 | 6.51 | 6.51 | 6.65 | 6.44 | 13.74M |
| September 03, 2025 | 6.79 | 6.51 | 6.51 | 6.81 | 6.46 | 14.43M |
| September 02, 2025 | 6.86 | 6.74 | 6.74 | 6.92 | 6.68 | 14.3M |
| September 01, 2025 | 6.72 | 6.87 | 6.87 | 6.91 | 6.72 | 13.24M |
| August 29, 2025 | 6.89 | 6.77 | 6.77 | 6.89 | 6.75 | 11.34M |
| August 28, 2025 | 6.9 | 6.89 | 6.89 | 7.01 | 6.6 | 24.09M |
| August 27, 2025 | 7.26 | 6.93 | 6.93 | 7.27 | 6.91 | 21.5M |
| August 26, 2025 | 7.1 | 7.21 | 7.21 | 7.29 | 7.1 | 24.13M |
| August 25, 2025 | 7.17 | 7.1 | 7.1 | 7.2 | 7.07 | 18.71M |
| August 22, 2025 | 7.11 | 7.17 | 7.17 | 7.19 | 7.09 | 19.41M |
| August 21, 2025 | 7.07 | 7.11 | 7.11 | 7.2 | 7.07 | 16.75M |
| August 20, 2025 | 7.11 | 7.08 | 7.08 | 7.12 | 7.01 | 14.69M |
| August 19, 2025 | 6.89 | 7.11 | 7.11 | 7.2 | 6.86 | 37.18M |
| August 18, 2025 | 6.81 | 6.88 | 6.88 | 6.93 | 6.81 | 14.91M |
| August 15, 2025 | 6.68 | 6.79 | 6.79 | 6.8 | 6.66 | 11.3M |
| August 14, 2025 | 6.87 | 6.72 | 6.72 | 6.89 | 6.71 | 18.15M |
| August 13, 2025 | 6.99 | 6.92 | 6.92 | 7.04 | 6.89 | 14.12M |
| August 12, 2025 | 7.07 | 6.99 | 6.99 | 7.1 | 6.96 | 11.19M |
| August 11, 2025 | 6.84 | 7.06 | 7.06 | 7.07 | 6.83 | 23.6M |
| August 08, 2025 | 6.9 | 6.86 | 6.86 | 6.9 | 6.81 | 8.94M |
| August 07, 2025 | 6.97 | 6.91 | 6.91 | 6.99 | 6.88 | 12.71M |
| August 06, 2025 | 6.87 | 6.99 | 6.99 | 7.01 | 6.87 | 16.91M |
| August 05, 2025 | 6.89 | 6.89 | 6.89 | 6.92 | 6.87 | 7.37M |
| August 04, 2025 | 6.78 | 6.88 | 6.88 | 6.89 | 6.71 | 8.79M |
| August 01, 2025 | 6.75 | 6.79 | 6.79 | 6.82 | 6.75 | 6.41M |
| July 31, 2025 | 6.81 | 6.78 | 6.78 | 6.84 | 6.77 | 9.18M |
| July 30, 2025 | 6.81 | 6.78 | 6.78 | 6.86 | 6.75 | 7.96M |
| July 29, 2025 | 6.91 | 6.85 | 6.85 | 6.93 | 6.78 | 12.31M |
| July 28, 2025 | 6.98 | 6.92 | 6.92 | 7 | 6.88 | 10.89M |
| July 25, 2025 | 6.98 | 6.95 | 6.95 | 6.99 | 6.92 | 10.01M |
| July 24, 2025 | 6.88 | 6.94 | 6.94 | 6.95 | 6.87 | 11.55M |
| July 23, 2025 | 6.91 | 6.92 | 6.92 | 6.99 | 6.86 | 13.87M |
| July 22, 2025 | 7.05 | 6.94 | 6.94 | 7.06 | 6.91 | 18.38M |
| July 21, 2025 | 7.06 | 7.06 | 7.06 | 7.09 | 7.02 | 17.41M |
| July 18, 2025 | 7.06 | 7.09 | 7.09 | 7.19 | 7.01 | 22.07M |
| July 17, 2025 | 7.04 | 7.05 | 7.05 | 7.1 | 7.01 | 19.35M |
| July 16, 2025 | 7.08 | 7.11 | 7.11 | 7.28 | 7.05 | 33.16M |
| July 15, 2025 | 7.07 | 7.09 | 7.09 | 7.16 | 6.75 | 37.79M |
| July 14, 2025 | 7.26 | 7.07 | 7.07 | 7.3 | 7.04 | 37.66M |
| July 11, 2025 | 6.95 | 7.19 | 7.19 | 7.37 | 6.93 | 54.37M |
| July 10, 2025 | 6.87 | 6.97 | 6.97 | 7.04 | 6.77 | 28.38M |
| July 09, 2025 | 6.85 | 6.9 | 6.9 | 7.07 | 6.82 | 28.07M |
| July 08, 2025 | 6.83 | 6.84 | 6.84 | 6.85 | 6.76 | 14.14M |