6.53
-0.06(-0.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.63 | 6.59 | 6.59 | 6.72 | 6.54 | 7.2M |
| December 03, 2025 | 6.63 | 6.61 | 6.61 | 6.68 | 6.59 | 6.91M |
| December 02, 2025 | 6.63 | 6.62 | 6.62 | 6.63 | 6.52 | 5.91M |
| December 01, 2025 | 6.71 | 6.62 | 6.62 | 6.76 | 6.6 | 7.93M |
| November 28, 2025 | 6.63 | 6.67 | 6.67 | 6.69 | 6.57 | 6.29M |
| November 27, 2025 | 6.59 | 6.65 | 6.65 | 6.7 | 6.54 | 9.51M |
| November 26, 2025 | 6.54 | 6.52 | 6.52 | 6.61 | 6.52 | 5.96M |
| November 25, 2025 | 6.54 | 6.56 | 6.56 | 6.62 | 6.5 | 9.61M |
| November 24, 2025 | 6.58 | 6.48 | 6.48 | 6.6 | 6.44 | 8.44M |
| November 21, 2025 | 6.78 | 6.52 | 6.52 | 6.81 | 6.51 | 11.6M |
| November 20, 2025 | 6.83 | 6.81 | 6.81 | 6.89 | 6.8 | 7.22M |
| November 19, 2025 | 6.86 | 6.8 | 6.8 | 6.95 | 6.77 | 8.65M |
| November 18, 2025 | 7 | 6.91 | 6.91 | 7.05 | 6.86 | 12.17M |
| November 17, 2025 | 7.12 | 7.04 | 7.04 | 7.14 | 6.99 | 12.42M |
| November 14, 2025 | 7.19 | 7.13 | 7.13 | 7.25 | 7.07 | 17.47M |
| November 13, 2025 | 7.29 | 7.21 | 7.21 | 7.29 | 7.17 | 13.92M |
| November 12, 2025 | 7.28 | 7.28 | 7.28 | 7.37 | 7.23 | 14.32M |
| November 11, 2025 | 7.25 | 7.24 | 7.24 | 7.28 | 7.18 | 11.32M |
| November 10, 2025 | 7.3 | 7.27 | 7.27 | 7.36 | 7.21 | 16.22M |
| November 07, 2025 | 7.22 | 7.33 | 7.33 | 7.49 | 7.22 | 21.55M |
| November 06, 2025 | 7.36 | 7.22 | 7.22 | 7.38 | 7.2 | 24.13M |
| November 05, 2025 | 7.05 | 7.4 | 7.4 | 7.51 | 6.99 | 35.14M |
| November 04, 2025 | 7 | 7.05 | 7.05 | 7.15 | 6.97 | 18.6M |
| November 03, 2025 | 7.08 | 7.01 | 7.01 | 7.1 | 6.94 | 18.64M |
| October 31, 2025 | 7.2 | 7.08 | 7.08 | 7.31 | 6.93 | 34.64M |
| October 30, 2025 | 7.05 | 7.09 | 7.09 | 7.12 | 6.98 | 19.03M |
| October 29, 2025 | 7 | 7.06 | 7.06 | 7.16 | 6.98 | 19.56M |
| October 28, 2025 | 6.93 | 7.06 | 7.06 | 7.22 | 6.91 | 28.93M |
| October 27, 2025 | 6.86 | 6.92 | 6.92 | 6.97 | 6.81 | 20.34M |
| October 24, 2025 | 6.97 | 6.86 | 6.86 | 7.01 | 6.84 | 21.62M |
| October 23, 2025 | 6.99 | 7 | 7 | 7.05 | 6.9 | 21.19M |
| October 22, 2025 | 7.07 | 7.01 | 7.01 | 7.09 | 6.94 | 27.77M |
| October 21, 2025 | 6.91 | 7.1 | 7.1 | 7.13 | 6.91 | 41.61M |
| October 20, 2025 | 7.03 | 6.91 | 6.91 | 7.09 | 6.77 | 42.28M |
| October 17, 2025 | 6.79 | 6.91 | 6.91 | 6.97 | 6.75 | 45.12M |
| October 16, 2025 | 6.73 | 6.78 | 6.78 | 6.97 | 6.73 | 51.66M |
| October 15, 2025 | 6.51 | 6.86 | 6.86 | 6.86 | 6.4 | 54.54M |
| October 14, 2025 | 6.25 | 6.24 | 6.24 | 6.29 | 6.2 | 8.95M |
| October 13, 2025 | 6.16 | 6.26 | 6.26 | 6.27 | 6.11 | 11.1M |
| October 10, 2025 | 6.11 | 6.24 | 6.24 | 6.25 | 6.09 | 10.49M |
| October 09, 2025 | 6.07 | 6.12 | 6.12 | 6.14 | 6.02 | 6.26M |
| September 30, 2025 | 6.11 | 6.06 | 6.06 | 6.11 | 6.05 | 5.24M |
| September 29, 2025 | 6.05 | 6.1 | 6.1 | 6.12 | 5.96 | 6.41M |
| September 26, 2025 | 6 | 6.05 | 6.05 | 6.1 | 5.96 | 6.31M |
| September 25, 2025 | 6.04 | 5.99 | 5.99 | 6.08 | 5.95 | 4.96M |
| September 24, 2025 | 6.02 | 6.05 | 6.05 | 6.09 | 5.94 | 5.57M |
| September 23, 2025 | 6.05 | 6.01 | 6.01 | 6.07 | 5.91 | 7.94M |
| September 22, 2025 | 6.1 | 6.07 | 6.07 | 6.12 | 6.02 | 5.41M |
| September 19, 2025 | 6.11 | 6.11 | 6.11 | 6.16 | 6.06 | 7.7M |
| September 18, 2025 | 6.26 | 6.09 | 6.09 | 6.26 | 6.06 | 9.43M |
| September 17, 2025 | 6.23 | 6.25 | 6.25 | 6.28 | 6.18 | 5.76M |
| September 16, 2025 | 6.27 | 6.24 | 6.24 | 6.29 | 6.16 | 6.5M |
| September 15, 2025 | 6.36 | 6.26 | 6.26 | 6.38 | 6.25 | 8.5M |
| September 12, 2025 | 6.39 | 6.36 | 6.36 | 6.43 | 6.34 | 7.29M |
| September 11, 2025 | 6.37 | 6.39 | 6.39 | 6.4 | 6.3 | 7.18M |
| September 10, 2025 | 6.41 | 6.38 | 6.38 | 6.43 | 6.32 | 6.68M |
| September 09, 2025 | 6.47 | 6.44 | 6.44 | 6.5 | 6.41 | 6.54M |
| September 08, 2025 | 6.4 | 6.47 | 6.47 | 6.52 | 6.4 | 9.89M |
| September 05, 2025 | 6.35 | 6.42 | 6.42 | 6.42 | 6.28 | 7.96M |
| September 04, 2025 | 6.33 | 6.35 | 6.35 | 6.41 | 6.25 | 9.72M |