6.15
+0.14(+2.33%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 5.94 | 6.15 | 6.15 | 6.28 | 5.93 | 45.56M |
September 25, 2025 | 6.1 | 6.01 | 6.01 | 6.22 | 6 | 36.63M |
September 24, 2025 | 5.96 | 6.11 | 6.11 | 6.14 | 5.86 | 38.89M |
September 23, 2025 | 6.15 | 6.03 | 6.03 | 6.28 | 5.93 | 53.03M |
September 22, 2025 | 6.11 | 6.15 | 6.15 | 6.24 | 5.96 | 70.07M |
September 19, 2025 | 6.78 | 6.32 | 6.32 | 6.93 | 6.32 | 102.8M |
September 18, 2025 | 6.94 | 7.02 | 7.02 | 7.34 | 6.69 | 153.91M |
September 17, 2025 | 7.2 | 7.34 | 7.34 | 7.82 | 6.95 | 201.44M |
September 16, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7 | 73.36M |
September 15, 2025 | 6 | 6.46 | 6.46 | 6.46 | 5.9 | 57.03M |
September 12, 2025 | 5.48 | 5.87 | 5.87 | 5.87 | 5.48 | 31.1M |
September 11, 2025 | 5.49 | 5.34 | 5.34 | 5.5 | 5.22 | 51.61M |
September 10, 2025 | 6.01 | 5.5 | 5.5 | 6.03 | 5.48 | 88.34M |
September 09, 2025 | 5.15 | 5.69 | 5.69 | 5.69 | 5.14 | 51.72M |
September 08, 2025 | 5.26 | 5.17 | 5.17 | 5.31 | 5.12 | 24.27M |
September 05, 2025 | 5.3 | 5.28 | 5.28 | 5.4 | 5.19 | 25.57M |
September 04, 2025 | 5.19 | 5.21 | 5.21 | 5.45 | 5.16 | 20.66M |
September 03, 2025 | 5.38 | 5.2 | 5.2 | 5.4 | 5.15 | 17.05M |
September 02, 2025 | 5.45 | 5.37 | 5.37 | 5.67 | 5.35 | 25.34M |
September 01, 2025 | 5.45 | 5.4 | 5.4 | 5.49 | 5.34 | 17.45M |
August 29, 2025 | 5.32 | 5.39 | 5.39 | 5.45 | 5.23 | 19.6M |
August 28, 2025 | 5.33 | 5.29 | 5.29 | 5.42 | 5.15 | 18.8M |
August 27, 2025 | 5.5 | 5.3 | 5.3 | 5.51 | 5.3 | 22.61M |
August 26, 2025 | 5.54 | 5.5 | 5.5 | 5.55 | 5.45 | 13.96M |
August 25, 2025 | 5.56 | 5.53 | 5.53 | 5.61 | 5.48 | 15.8M |
August 22, 2025 | 5.68 | 5.55 | 5.55 | 5.69 | 5.53 | 17.22M |
August 21, 2025 | 5.62 | 5.66 | 5.66 | 5.74 | 5.57 | 18.34M |
August 20, 2025 | 5.61 | 5.65 | 5.65 | 5.88 | 5.57 | 23.03M |
August 19, 2025 | 5.59 | 5.58 | 5.58 | 5.71 | 5.47 | 18.86M |
August 18, 2025 | 5.55 | 5.6 | 5.6 | 5.72 | 5.5 | 20.58M |
August 15, 2025 | 5.48 | 5.55 | 5.55 | 5.59 | 5.45 | 13.27M |
August 14, 2025 | 5.7 | 5.46 | 5.46 | 5.73 | 5.45 | 20.11M |
August 13, 2025 | 5.69 | 5.69 | 5.69 | 5.7 | 5.52 | 21.34M |
August 12, 2025 | 5.9 | 5.65 | 5.65 | 5.92 | 5.59 | 26.24M |
August 11, 2025 | 5.91 | 5.77 | 5.77 | 6.15 | 5.74 | 30.42M |
August 08, 2025 | 6.09 | 5.68 | 5.68 | 6.18 | 5.68 | 53.71M |
August 07, 2025 | 5.35 | 5.85 | 5.85 | 5.85 | 5.35 | 44.64M |
August 06, 2025 | 5.45 | 5.32 | 5.32 | 5.55 | 5.3 | 34.75M |
August 05, 2025 | 5.28 | 5.47 | 5.47 | 5.68 | 5.28 | 52.51M |
August 04, 2025 | 5.12 | 5.16 | 5.16 | 5.27 | 5.09 | 19.56M |
August 01, 2025 | 5.3 | 5.2 | 5.2 | 5.48 | 5.18 | 28.13M |
July 31, 2025 | 5.29 | 5.38 | 5.38 | 5.49 | 5.27 | 29.7M |
July 30, 2025 | 5.21 | 5.31 | 5.31 | 5.45 | 5.18 | 27.82M |
July 29, 2025 | 5.29 | 5.22 | 5.22 | 5.35 | 5.15 | 15.11M |
July 28, 2025 | 5.16 | 5.28 | 5.28 | 5.34 | 5.16 | 18.84M |
July 25, 2025 | 5.23 | 5.21 | 5.21 | 5.42 | 5.2 | 18.7M |
July 24, 2025 | 5.25 | 5.28 | 5.28 | 5.38 | 5.24 | 19.86M |
July 23, 2025 | 5.4 | 5.27 | 5.27 | 5.41 | 5.25 | 25.71M |
July 22, 2025 | 5.47 | 5.45 | 5.45 | 5.55 | 5.44 | 15.68M |
July 21, 2025 | 5.4 | 5.47 | 5.47 | 5.55 | 5.37 | 23.47M |
July 18, 2025 | 5.51 | 5.58 | 5.58 | 5.92 | 5.45 | 28.62M |
July 17, 2025 | 5.49 | 5.48 | 5.48 | 5.68 | 5.45 | 24.65M |
July 16, 2025 | 5.61 | 5.46 | 5.46 | 5.74 | 5.42 | 31.04M |
July 15, 2025 | 5.95 | 5.72 | 5.72 | 5.98 | 5.42 | 48.32M |
July 14, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0 |
July 11, 2025 | 5.93 | 5.98 | 5.98 | 6.08 | 5.9 | 12.15M |
July 10, 2025 | 5.94 | 5.98 | 5.98 | 6.03 | 5.79 | 18.02M |
July 09, 2025 | 5.99 | 6.02 | 6.02 | 6.09 | 5.85 | 14.13M |
July 08, 2025 | 6.03 | 5.94 | 5.94 | 6.13 | 5.91 | 15.33M |
July 07, 2025 | 5.98 | 6.01 | 6.01 | 6.08 | 5.86 | 13.54M |