6.53
-0.04(-0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6.56 | 6.53 | 6.53 | 6.59 | 6.51 | 14.46M |
| November 06, 2025 | 6.61 | 6.57 | 6.57 | 6.65 | 6.51 | 19.4M |
| November 05, 2025 | 6.57 | 6.64 | 6.64 | 6.69 | 6.49 | 23.86M |
| November 04, 2025 | 6.61 | 6.61 | 6.61 | 6.66 | 6.55 | 20.41M |
| November 03, 2025 | 6.64 | 6.63 | 6.63 | 6.68 | 6.54 | 26.06M |
| October 31, 2025 | 6.9 | 6.7 | 6.7 | 6.91 | 6.63 | 38.63M |
| October 30, 2025 | 7.07 | 6.85 | 6.85 | 7.07 | 6.85 | 29.43M |
| October 29, 2025 | 7.47 | 7.09 | 7.09 | 7.47 | 6.91 | 30.46M |
| October 28, 2025 | 7.17 | 7.1 | 7.1 | 7.32 | 7.06 | 35.25M |
| October 27, 2025 | 7.27 | 7.18 | 7.18 | 7.33 | 7.12 | 47.76M |
| October 24, 2025 | 7.47 | 7.28 | 7.28 | 7.62 | 7.14 | 75.52M |
| October 23, 2025 | 7.86 | 7.38 | 7.38 | 7.98 | 7.24 | 77.45M |
| October 22, 2025 | 7.38 | 7.8 | 7.8 | 8.22 | 7.3 | 123.4M |
| October 21, 2025 | 7.24 | 7.49 | 7.49 | 7.74 | 7.15 | 75.94M |
| October 20, 2025 | 7.45 | 7.21 | 7.21 | 7.46 | 7.16 | 73.32M |
| October 17, 2025 | 7.42 | 7.31 | 7.31 | 7.83 | 7.31 | 100.5M |
| October 16, 2025 | 7.32 | 7.56 | 7.56 | 8 | 7.13 | 111.23M |
| October 15, 2025 | 7.23 | 7.32 | 7.32 | 7.65 | 7 | 108.46M |
| October 14, 2025 | 7.25 | 7.11 | 7.11 | 7.64 | 7.1 | 122.13M |
| October 13, 2025 | 6.43 | 6.97 | 6.97 | 6.97 | 6.37 | 62.03M |
| October 10, 2025 | 6.06 | 6.34 | 6.34 | 6.42 | 6.04 | 50.21M |
| October 09, 2025 | 5.93 | 6.01 | 6.01 | 6.04 | 5.87 | 15.7M |
| September 30, 2025 | 5.92 | 5.92 | 5.92 | 5.98 | 5.89 | 10.03M |
| September 29, 2025 | 5.9 | 5.92 | 5.92 | 5.93 | 5.78 | 15.27M |
| September 26, 2025 | 5.86 | 5.91 | 5.91 | 6.05 | 5.83 | 15.42M |
| September 25, 2025 | 5.95 | 5.87 | 5.87 | 5.95 | 5.85 | 11.6M |
| September 24, 2025 | 5.87 | 5.94 | 5.94 | 5.94 | 5.85 | 12.18M |
| September 23, 2025 | 6.01 | 5.91 | 5.91 | 6.01 | 5.78 | 22.06M |
| September 22, 2025 | 6.04 | 6.02 | 6.02 | 6.12 | 5.99 | 14.6M |
| September 19, 2025 | 6.07 | 6.08 | 6.08 | 6.1 | 5.98 | 18.14M |
| September 18, 2025 | 6.25 | 6.11 | 6.11 | 6.28 | 6.05 | 25.43M |
| September 17, 2025 | 6.44 | 6.26 | 6.26 | 6.44 | 6.24 | 31.58M |
| September 16, 2025 | 6.33 | 6.4 | 6.4 | 6.4 | 6.29 | 29.54M |
| September 15, 2025 | 6.36 | 6.3 | 6.3 | 6.37 | 6.24 | 27.11M |
| September 12, 2025 | 6.39 | 6.37 | 6.37 | 6.49 | 6.32 | 38.56M |
| September 11, 2025 | 6.42 | 6.35 | 6.35 | 6.58 | 6.27 | 49.33M |
| September 10, 2025 | 6.2 | 6.42 | 6.42 | 6.43 | 6.18 | 57.85M |
| September 09, 2025 | 6.15 | 6.22 | 6.22 | 6.25 | 6.11 | 37.07M |
| September 08, 2025 | 6.13 | 6.15 | 6.15 | 6.22 | 6.1 | 28.64M |
| September 05, 2025 | 6.2 | 6.18 | 6.18 | 6.22 | 6.01 | 33.8M |
| September 04, 2025 | 6.05 | 6.18 | 6.18 | 6.22 | 5.99 | 43.69M |
| September 03, 2025 | 6.15 | 6.04 | 6.04 | 6.25 | 6 | 31.65M |
| September 02, 2025 | 6.19 | 6.19 | 6.19 | 6.33 | 6.13 | 46.92M |
| September 01, 2025 | 6.14 | 6.21 | 6.21 | 6.25 | 6.08 | 34.39M |
| August 29, 2025 | 6.12 | 6.17 | 6.17 | 6.22 | 6.09 | 34.1M |
| August 28, 2025 | 6.06 | 6.12 | 6.12 | 6.15 | 5.98 | 31.56M |
| August 27, 2025 | 6.15 | 6.02 | 6.02 | 6.2 | 6.02 | 31.44M |
| August 26, 2025 | 6.13 | 6.18 | 6.18 | 6.22 | 6.1 | 29.91M |
| August 25, 2025 | 6.13 | 6.16 | 6.16 | 6.21 | 6.1 | 37.31M |
| August 22, 2025 | 6.1 | 6.13 | 6.13 | 6.16 | 6.06 | 28.07M |
| August 21, 2025 | 6.16 | 6.12 | 6.12 | 6.2 | 6.09 | 38.75M |
| August 20, 2025 | 6.02 | 6.16 | 6.16 | 6.19 | 5.97 | 56.82M |
| August 19, 2025 | 6.04 | 6.1 | 6.1 | 6.2 | 6.03 | 46.04M |
| August 18, 2025 | 6.07 | 6.06 | 6.06 | 6.09 | 6.01 | 54.9M |
| August 15, 2025 | 6.16 | 6.08 | 6.08 | 6.2 | 5.97 | 84.86M |
| August 14, 2025 | 6.86 | 6.22 | 6.22 | 6.95 | 6.22 | 143.23M |
| August 13, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.5 | 110.07M |
| August 12, 2025 | 5.81 | 6.28 | 6.28 | 6.28 | 5.81 | 98.06M |
| August 11, 2025 | 5.68 | 5.71 | 5.71 | 5.72 | 5.64 | 12.24M |
| August 08, 2025 | 5.59 | 5.68 | 5.68 | 5.69 | 5.59 | 12.76M |