6.42
+0.02(+0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 6.35 | 6.4 | 6.4 | 6.41 | 6.24 | 5.28M |
| September 26, 2025 | 6.34 | 6.37 | 6.37 | 6.4 | 6.29 | 4.68M |
| September 25, 2025 | 6.46 | 6.37 | 6.37 | 6.49 | 6.35 | 4.84M |
| September 24, 2025 | 6.29 | 6.47 | 6.47 | 6.47 | 6.26 | 6.81M |
| September 23, 2025 | 6.36 | 6.31 | 6.31 | 6.39 | 6.17 | 8.05M |
| September 22, 2025 | 6.52 | 6.39 | 6.39 | 6.53 | 6.35 | 6.57M |
| September 19, 2025 | 6.5 | 6.5 | 6.5 | 6.54 | 6.35 | 7.74M |
| September 18, 2025 | 6.65 | 6.47 | 6.47 | 6.68 | 6.42 | 10.73M |
| September 17, 2025 | 6.72 | 6.67 | 6.67 | 6.73 | 6.66 | 7.19M |
| September 16, 2025 | 6.72 | 6.72 | 6.72 | 6.76 | 6.67 | 6.63M |
| September 15, 2025 | 6.69 | 6.69 | 6.69 | 6.73 | 6.63 | 5.61M |
| September 12, 2025 | 6.74 | 6.71 | 6.71 | 6.78 | 6.71 | 7.02M |
| September 11, 2025 | 6.8 | 6.75 | 6.75 | 6.8 | 6.63 | 8.12M |
| September 10, 2025 | 6.67 | 6.77 | 6.77 | 6.79 | 6.63 | 10.73M |
| September 09, 2025 | 6.68 | 6.66 | 6.66 | 6.69 | 6.6 | 5.43M |
| September 08, 2025 | 6.6 | 6.67 | 6.67 | 6.68 | 6.57 | 6.32M |
| September 05, 2025 | 6.56 | 6.59 | 6.59 | 6.59 | 6.44 | 6.8M |
| September 04, 2025 | 6.5 | 6.54 | 6.54 | 6.61 | 6.47 | 8.66M |
| September 03, 2025 | 6.61 | 6.48 | 6.48 | 6.68 | 6.47 | 7.87M |
| September 02, 2025 | 6.7 | 6.64 | 6.64 | 6.7 | 6.55 | 8.28M |
| September 01, 2025 | 6.67 | 6.72 | 6.72 | 6.78 | 6.61 | 8.57M |
| August 29, 2025 | 6.69 | 6.65 | 6.65 | 6.74 | 6.63 | 9.11M |
| August 28, 2025 | 6.65 | 6.7 | 6.7 | 6.76 | 6.47 | 14.41M |
| August 27, 2025 | 6.87 | 6.66 | 6.66 | 6.9 | 6.66 | 15.04M |
| August 26, 2025 | 6.85 | 6.87 | 6.87 | 6.92 | 6.81 | 11.65M |
| August 25, 2025 | 6.88 | 6.85 | 6.85 | 6.92 | 6.81 | 14.84M |
| August 22, 2025 | 6.93 | 6.87 | 6.87 | 6.95 | 6.82 | 12.34M |
| August 21, 2025 | 6.94 | 6.92 | 6.92 | 6.99 | 6.88 | 12.82M |
| August 20, 2025 | 6.9 | 6.94 | 6.94 | 6.95 | 6.87 | 10.47M |
| August 19, 2025 | 6.89 | 6.94 | 6.94 | 6.98 | 6.77 | 15.31M |
| August 18, 2025 | 6.78 | 6.89 | 6.89 | 6.98 | 6.78 | 18.74M |
| August 15, 2025 | 6.72 | 6.78 | 6.78 | 6.81 | 6.69 | 14.3M |
| August 14, 2025 | 6.91 | 6.79 | 6.79 | 7.05 | 6.76 | 18.49M |
| August 13, 2025 | 6.92 | 6.89 | 6.89 | 6.94 | 6.86 | 11.78M |
| August 12, 2025 | 6.98 | 6.91 | 6.91 | 6.99 | 6.84 | 14.5M |
| August 11, 2025 | 6.96 | 6.97 | 6.97 | 6.99 | 6.92 | 13.38M |
| August 08, 2025 | 6.95 | 6.97 | 6.97 | 7.02 | 6.89 | 13.4M |
| August 07, 2025 | 7.07 | 6.98 | 6.98 | 7.08 | 6.98 | 14.35M |
| August 06, 2025 | 7.12 | 7.08 | 7.08 | 7.24 | 7.02 | 21.09M |
| August 05, 2025 | 6.87 | 7.16 | 7.16 | 7.5 | 6.85 | 34.13M |
| August 04, 2025 | 6.9 | 6.89 | 6.89 | 6.93 | 6.8 | 12.73M |
| August 01, 2025 | 6.87 | 6.92 | 6.92 | 6.99 | 6.74 | 17.85M |
| July 31, 2025 | 7.04 | 6.83 | 6.83 | 7.09 | 6.81 | 21.3M |
| July 30, 2025 | 6.93 | 7.02 | 7.02 | 7.24 | 6.84 | 31.09M |
| July 29, 2025 | 7.11 | 6.92 | 6.92 | 7.11 | 6.82 | 22.87M |
| July 28, 2025 | 6.72 | 6.94 | 6.94 | 7.34 | 6.62 | 34.55M |
| July 25, 2025 | 6.72 | 6.74 | 6.74 | 6.79 | 6.67 | 10.39M |
| July 24, 2025 | 6.56 | 6.7 | 6.7 | 6.72 | 6.53 | 10.3M |
| July 23, 2025 | 6.7 | 6.57 | 6.57 | 6.71 | 6.56 | 11.07M |
| July 22, 2025 | 6.75 | 6.69 | 6.69 | 6.83 | 6.66 | 11.29M |
| July 21, 2025 | 6.65 | 6.75 | 6.75 | 6.76 | 6.64 | 9.36M |
| July 18, 2025 | 6.65 | 6.68 | 6.68 | 6.69 | 6.59 | 9.17M |
| July 17, 2025 | 6.63 | 6.64 | 6.64 | 6.72 | 6.6 | 8.33M |
| July 16, 2025 | 6.59 | 6.62 | 6.62 | 6.7 | 6.58 | 8.84M |
| July 15, 2025 | 6.65 | 6.6 | 6.6 | 6.68 | 6.48 | 10.04M |
| July 14, 2025 | 6.7 | 6.68 | 6.68 | 6.73 | 6.59 | 7.27M |
| July 11, 2025 | 6.75 | 6.74 | 6.74 | 6.77 | 6.62 | 10.92M |
| July 10, 2025 | 6.7 | 6.75 | 6.75 | 6.79 | 6.67 | 11.55M |
| July 09, 2025 | 6.68 | 6.7 | 6.7 | 6.84 | 6.66 | 15.06M |
| July 08, 2025 | 6.6 | 6.68 | 6.68 | 6.68 | 6.57 | 11.08M |