6.73
+0.01(+0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.63 | 6.72 | 6.72 | 6.83 | 6.63 | 8.4M |
| December 03, 2025 | 6.63 | 6.8 | 6.8 | 6.86 | 6.63 | 10.86M |
| December 02, 2025 | 6.88 | 6.81 | 6.81 | 6.88 | 6.73 | 11.73M |
| December 01, 2025 | 6.78 | 6.85 | 6.85 | 6.9 | 6.75 | 13.61M |
| November 28, 2025 | 6.63 | 6.71 | 6.71 | 6.74 | 6.6 | 13.19M |
| November 27, 2025 | 6.59 | 6.6 | 6.6 | 6.66 | 6.55 | 11.63M |
| November 26, 2025 | 6.61 | 6.56 | 6.56 | 6.7 | 6.54 | 15.71M |
| November 25, 2025 | 6.57 | 6.64 | 6.64 | 6.68 | 6.55 | 15.83M |
| November 24, 2025 | 6.63 | 6.55 | 6.55 | 6.68 | 6.5 | 16.97M |
| November 21, 2025 | 6.99 | 6.59 | 6.59 | 7.04 | 6.58 | 25.67M |
| November 20, 2025 | 7.13 | 7 | 7 | 7.17 | 6.98 | 20.36M |
| November 19, 2025 | 7.12 | 7.2 | 7.2 | 7.3 | 7.08 | 24.03M |
| November 18, 2025 | 7.2 | 7.12 | 7.12 | 7.24 | 7.08 | 18.13M |
| November 17, 2025 | 7.23 | 7.24 | 7.24 | 7.3 | 7.13 | 20.58M |
| November 14, 2025 | 7.04 | 7.24 | 7.24 | 7.32 | 7.04 | 29.1M |
| November 13, 2025 | 7.02 | 7.1 | 7.1 | 7.11 | 6.95 | 24.38M |
| November 12, 2025 | 7.17 | 7.14 | 7.14 | 7.23 | 7.09 | 20.72M |
| November 11, 2025 | 7.09 | 7.12 | 7.12 | 7.15 | 7.05 | 16.31M |
| November 10, 2025 | 7.05 | 7.09 | 7.09 | 7.11 | 6.96 | 16.8M |
| November 07, 2025 | 7.04 | 7.06 | 7.06 | 7.13 | 7.03 | 15.92M |
| November 06, 2025 | 7.01 | 7.07 | 7.07 | 7.12 | 6.96 | 19.21M |
| November 05, 2025 | 6.86 | 7.04 | 7.04 | 7.06 | 6.82 | 25.5M |
| November 04, 2025 | 6.88 | 6.9 | 6.9 | 6.96 | 6.83 | 16.21M |
| November 03, 2025 | 6.78 | 6.9 | 6.9 | 6.91 | 6.78 | 20.47M |
| October 31, 2025 | 6.75 | 6.78 | 6.78 | 6.81 | 6.7 | 12M |
| October 30, 2025 | 6.81 | 6.75 | 6.75 | 6.88 | 6.74 | 17.39M |
| October 29, 2025 | 6.86 | 6.85 | 6.85 | 6.87 | 6.74 | 17.1M |
| October 28, 2025 | 6.86 | 6.86 | 6.86 | 6.9 | 6.82 | 14.61M |
| October 27, 2025 | 6.95 | 6.87 | 6.87 | 6.96 | 6.84 | 27.37M |
| October 24, 2025 | 7.13 | 6.94 | 6.94 | 7.24 | 6.92 | 29.16M |
| October 23, 2025 | 7.23 | 7.13 | 7.07 | 7.29 | 7.04 | 33.6M |
| October 22, 2025 | 7 | 7.19 | 7.13 | 7.25 | 6.98 | 48.07M |
| October 21, 2025 | 6.84 | 7.02 | 6.96 | 7.04 | 6.81 | 32.75M |
| October 20, 2025 | 6.78 | 6.83 | 6.77 | 6.84 | 6.75 | 16.87M |
| October 17, 2025 | 6.76 | 6.78 | 6.78 | 6.87 | 6.75 | 16.69M |
| October 16, 2025 | 6.86 | 6.8 | 6.8 | 6.87 | 6.74 | 11.55M |
| October 15, 2025 | 6.8 | 6.83 | 6.83 | 6.86 | 6.75 | 12.16M |
| October 14, 2025 | 6.78 | 6.8 | 6.8 | 6.85 | 6.76 | 15.02M |
| October 13, 2025 | 6.65 | 6.77 | 6.77 | 6.77 | 6.55 | 14.5M |
| October 10, 2025 | 6.72 | 6.85 | 6.85 | 6.9 | 6.69 | 21.78M |
| October 09, 2025 | 6.63 | 6.74 | 6.74 | 6.75 | 6.6 | 12.45M |
| September 30, 2025 | 6.65 | 6.65 | 6.65 | 6.69 | 6.64 | 7.95M |
| September 29, 2025 | 6.65 | 6.69 | 6.69 | 6.7 | 6.55 | 10.29M |
| September 26, 2025 | 6.6 | 6.67 | 6.67 | 6.74 | 6.59 | 12.48M |
| September 25, 2025 | 6.7 | 6.63 | 6.63 | 6.72 | 6.6 | 9.03M |
| September 24, 2025 | 6.59 | 6.68 | 6.68 | 6.72 | 6.59 | 11.33M |
| September 23, 2025 | 6.64 | 6.61 | 6.61 | 6.64 | 6.41 | 15.36M |
| September 22, 2025 | 6.72 | 6.65 | 6.65 | 6.72 | 6.62 | 8.27M |
| September 19, 2025 | 6.72 | 6.71 | 6.71 | 6.74 | 6.66 | 9.27M |
| September 18, 2025 | 6.87 | 6.72 | 6.72 | 6.89 | 6.69 | 24.22M |
| September 17, 2025 | 6.93 | 6.91 | 6.91 | 6.95 | 6.88 | 16.75M |
| September 16, 2025 | 6.92 | 6.89 | 6.89 | 6.92 | 6.82 | 14.12M |
| September 15, 2025 | 6.91 | 6.91 | 6.91 | 6.94 | 6.87 | 13.85M |
| September 12, 2025 | 6.93 | 6.92 | 6.92 | 6.95 | 6.9 | 18.86M |
| September 11, 2025 | 7.08 | 6.98 | 6.98 | 7.08 | 6.88 | 37.2M |
| September 10, 2025 | 6.96 | 7.14 | 7.14 | 7.16 | 6.95 | 40.52M |
| September 09, 2025 | 7.01 | 6.94 | 6.94 | 7.01 | 6.89 | 11.89M |
| September 08, 2025 | 6.95 | 7.02 | 7.02 | 7.03 | 6.9 | 17.72M |
| September 05, 2025 | 6.89 | 6.95 | 6.95 | 6.96 | 6.78 | 17.3M |
| September 04, 2025 | 6.87 | 6.88 | 6.88 | 6.97 | 6.77 | 18.94M |