6.31
-0.17(-2.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.47 | 6.48 | 6.48 | 7.47 | 6.47 | 43.83M |
| December 03, 2025 | 6.63 | 6.81 | 6.81 | 7.12 | 6.6 | 70.86M |
| December 02, 2025 | 6.68 | 6.62 | 6.62 | 6.76 | 6.45 | 85.52M |
| December 01, 2025 | 6.95 | 6.95 | 6.95 | 7.08 | 6.95 | 29.98M |
| November 28, 2025 | 7.47 | 7.72 | 7.72 | 7.79 | 7.3 | 35.99M |
| November 27, 2025 | 7.69 | 7.49 | 7.49 | 7.74 | 7.31 | 33.07M |
| November 26, 2025 | 7.48 | 7.69 | 7.69 | 7.98 | 7.43 | 55.62M |
| November 25, 2025 | 7.26 | 7.52 | 7.52 | 7.59 | 7.16 | 39.28M |
| November 24, 2025 | 7.45 | 7.22 | 7.22 | 7.86 | 7.08 | 47.3M |
| November 21, 2025 | 7.53 | 7.5 | 7.5 | 7.79 | 7.41 | 43.47M |
| November 20, 2025 | 7.42 | 7.7 | 7.7 | 7.86 | 7.38 | 39.3M |
| November 19, 2025 | 7.89 | 7.44 | 7.44 | 7.92 | 7.34 | 41.1M |
| November 18, 2025 | 7.93 | 7.9 | 7.9 | 8.1 | 7.7 | 41.04M |
| November 17, 2025 | 7.85 | 8 | 8 | 8.09 | 7.7 | 47.93M |
| November 14, 2025 | 7.52 | 7.84 | 7.84 | 8 | 7.52 | 57.36M |
| November 13, 2025 | 7.52 | 7.55 | 7.55 | 7.65 | 7.48 | 24.54M |
| November 12, 2025 | 7.67 | 7.55 | 7.55 | 7.77 | 7.53 | 27.59M |
| November 11, 2025 | 7.75 | 7.7 | 7.7 | 7.86 | 7.65 | 37.62M |
| November 10, 2025 | 7.76 | 7.83 | 7.83 | 8.12 | 7.71 | 56.2M |
| November 07, 2025 | 8.1 | 7.87 | 7.87 | 8.25 | 7.51 | 67.37M |
| November 06, 2025 | 8.04 | 7.73 | 7.73 | 8.39 | 7.66 | 81.25M |
| November 05, 2025 | 7.75 | 8.03 | 8.03 | 8.24 | 7.71 | 88.13M |
| November 04, 2025 | 7.81 | 7.95 | 7.95 | 8.05 | 7.71 | 76.24M |
| November 03, 2025 | 7.49 | 7.86 | 7.86 | 7.9 | 7.46 | 94.61M |
| October 31, 2025 | 7.46 | 7.5 | 7.5 | 7.62 | 7.32 | 70.23M |
| October 30, 2025 | 7.63 | 7.32 | 7.32 | 7.67 | 7.29 | 81.02M |
| October 29, 2025 | 6.95 | 7.63 | 7.63 | 7.63 | 6.86 | 38.52M |
| October 28, 2025 | 6.8 | 6.94 | 6.94 | 6.99 | 6.76 | 27.89M |
| October 27, 2025 | 6.85 | 6.78 | 6.78 | 6.89 | 6.74 | 23.1M |
| October 24, 2025 | 6.93 | 6.81 | 6.81 | 7.08 | 6.79 | 29.05M |
| October 23, 2025 | 6.93 | 6.92 | 6.92 | 7 | 6.8 | 24.1M |
| October 22, 2025 | 7.21 | 6.93 | 6.93 | 7.24 | 6.93 | 40.12M |
| October 21, 2025 | 7.11 | 7.27 | 7.27 | 7.33 | 6.93 | 49.77M |
| October 20, 2025 | 7.16 | 7.11 | 7.11 | 7.47 | 7.07 | 61.58M |
| October 17, 2025 | 7.06 | 7.13 | 7.13 | 7.23 | 6.98 | 59.93M |
| October 16, 2025 | 6.79 | 7.11 | 7.11 | 7.2 | 6.76 | 64.32M |
| October 15, 2025 | 6.73 | 6.78 | 6.78 | 6.84 | 6.71 | 18.99M |
| October 14, 2025 | 6.67 | 6.78 | 6.78 | 6.89 | 6.67 | 35.51M |
| October 13, 2025 | 6.55 | 6.67 | 6.67 | 6.7 | 6.54 | 22.74M |
| October 10, 2025 | 6.53 | 6.75 | 6.75 | 6.85 | 6.52 | 35.76M |
| October 09, 2025 | 6.64 | 6.56 | 6.56 | 6.65 | 6.47 | 17.15M |
| September 30, 2025 | 6.6 | 6.65 | 6.65 | 6.7 | 6.54 | 18.11M |
| September 29, 2025 | 6.46 | 6.57 | 6.57 | 6.6 | 6.39 | 18.52M |
| September 26, 2025 | 6.34 | 6.44 | 6.44 | 6.54 | 6.31 | 18.61M |
| September 25, 2025 | 6.39 | 6.33 | 6.33 | 6.47 | 6.33 | 9.86M |
| September 24, 2025 | 6.54 | 6.38 | 6.38 | 6.54 | 6.23 | 9.79M |
| September 23, 2025 | 6.47 | 6.29 | 6.29 | 6.5 | 6.2 | 18.3M |
| September 22, 2025 | 6.48 | 6.51 | 6.51 | 6.53 | 6.4 | 11.45M |
| September 19, 2025 | 6.54 | 6.48 | 6.48 | 6.59 | 6.42 | 14.58M |
| September 18, 2025 | 6.7 | 6.59 | 6.59 | 6.76 | 6.52 | 26.02M |
| September 17, 2025 | 6.7 | 6.71 | 6.71 | 6.75 | 6.61 | 19.08M |
| September 16, 2025 | 6.58 | 6.72 | 6.72 | 6.74 | 6.54 | 23.38M |
| September 15, 2025 | 6.55 | 6.57 | 6.57 | 6.67 | 6.51 | 15.86M |
| September 12, 2025 | 6.46 | 6.57 | 6.57 | 6.66 | 6.42 | 24.06M |
| September 11, 2025 | 6.32 | 6.47 | 6.47 | 6.48 | 6.28 | 15.63M |
| September 10, 2025 | 6.32 | 6.32 | 6.32 | 6.38 | 6.29 | 7.86M |
| September 09, 2025 | 6.35 | 6.31 | 6.31 | 6.35 | 6.27 | 9.36M |
| September 08, 2025 | 6.4 | 6.37 | 6.37 | 6.48 | 6.34 | 14.93M |
| September 05, 2025 | 6.26 | 6.4 | 6.4 | 6.42 | 6.16 | 15.41M |
| September 04, 2025 | 6.19 | 6.25 | 6.25 | 6.34 | 6.16 | 18.61M |
