6.88
+0.08(+1.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.07 | 6.8 | 6.8 | 7.07 | 6.8 | 6.47M |
| December 03, 2025 | 7.06 | 6.97 | 6.97 | 7.12 | 6.92 | 6.92M |
| December 02, 2025 | 7.17 | 7.09 | 7.09 | 7.19 | 7.01 | 5.98M |
| December 01, 2025 | 7.24 | 7.18 | 7.18 | 7.34 | 7.16 | 7.01M |
| November 28, 2025 | 7.07 | 7.23 | 7.23 | 7.24 | 6.99 | 6.05M |
| November 27, 2025 | 7.04 | 7.09 | 7.09 | 7.12 | 7 | 5.51M |
| November 26, 2025 | 7.2 | 7.03 | 7.03 | 7.28 | 7.02 | 8.35M |
| November 25, 2025 | 7.26 | 7.2 | 7.2 | 7.27 | 7.17 | 5.75M |
| November 24, 2025 | 7.11 | 7.24 | 7.24 | 7.3 | 7.11 | 7.51M |
| November 21, 2025 | 7.34 | 7.08 | 7.08 | 7.5 | 7.08 | 9.15M |
| November 20, 2025 | 7.49 | 7.36 | 7.36 | 7.53 | 7.27 | 8.18M |
| November 19, 2025 | 7.58 | 7.48 | 7.48 | 7.62 | 7.39 | 6.82M |
| November 18, 2025 | 7.62 | 7.58 | 7.58 | 7.66 | 7.5 | 6.02M |
| November 17, 2025 | 7.57 | 7.65 | 7.65 | 7.65 | 7.51 | 6.74M |
| November 14, 2025 | 7.49 | 7.57 | 7.57 | 7.65 | 7.49 | 5.9M |
| November 13, 2025 | 7.52 | 7.53 | 7.53 | 7.53 | 7.41 | 4.77M |
| November 12, 2025 | 7.5 | 7.5 | 7.5 | 7.57 | 7.44 | 5.74M |
| November 11, 2025 | 7.32 | 7.49 | 7.49 | 7.49 | 7.32 | 5.95M |
| November 10, 2025 | 7.34 | 7.43 | 7.43 | 7.44 | 7.26 | 5.85M |
| November 07, 2025 | 7.32 | 7.34 | 7.34 | 7.44 | 7.31 | 6.22M |
| November 06, 2025 | 7.32 | 7.33 | 7.33 | 7.37 | 7.25 | 5.9M |
| November 05, 2025 | 7.27 | 7.35 | 7.35 | 7.37 | 7.23 | 6.09M |
| November 04, 2025 | 7.33 | 7.27 | 7.27 | 7.35 | 7.21 | 4.42M |
| November 03, 2025 | 7.15 | 7.3 | 7.3 | 7.32 | 7.15 | 7.62M |
| October 31, 2025 | 7.1 | 7.19 | 7.19 | 7.22 | 7.1 | 5.27M |
| October 30, 2025 | 7.13 | 7.09 | 7.09 | 7.16 | 7.06 | 5.68M |
| October 29, 2025 | 7.24 | 7.13 | 7.13 | 7.26 | 7.06 | 6.46M |
| October 28, 2025 | 7.31 | 7.23 | 7.23 | 7.34 | 7.21 | 7.34M |
| October 27, 2025 | 7.32 | 7.35 | 7.35 | 7.42 | 7.24 | 7.78M |
| October 24, 2025 | 7.37 | 7.28 | 7.28 | 7.42 | 7.26 | 6.23M |
| October 23, 2025 | 7.27 | 7.38 | 7.38 | 7.4 | 7.24 | 8.07M |
| October 22, 2025 | 7.16 | 7.29 | 7.29 | 7.37 | 7.14 | 9.07M |
| October 21, 2025 | 7.06 | 7.23 | 7.23 | 7.27 | 7.03 | 9.06M |
| October 20, 2025 | 7.08 | 7.06 | 7.06 | 7.14 | 7.01 | 5.38M |
| October 17, 2025 | 7.08 | 7.02 | 7.02 | 7.17 | 7.02 | 7.72M |
| October 16, 2025 | 7.31 | 7.11 | 7.11 | 7.31 | 7.05 | 12.26M |
| October 15, 2025 | 7.12 | 7.31 | 7.31 | 7.44 | 7.11 | 15.72M |
| October 14, 2025 | 7.15 | 7.07 | 7.07 | 7.2 | 7.05 | 8.99M |
| October 13, 2025 | 6.94 | 7.13 | 7.13 | 7.18 | 6.88 | 7.56M |
| October 10, 2025 | 7.08 | 7.19 | 7.19 | 7.24 | 7.04 | 8.44M |
| October 09, 2025 | 7.11 | 7.08 | 7.08 | 7.16 | 7 | 7.76M |
| September 30, 2025 | 7.2 | 7.13 | 7.13 | 7.26 | 7.13 | 7.17M |
| September 29, 2025 | 7.21 | 7.19 | 7.19 | 7.28 | 7.09 | 7.58M |
| September 26, 2025 | 7.12 | 7.21 | 7.21 | 7.3 | 7.07 | 6.84M |
| September 25, 2025 | 7.19 | 7.15 | 7.15 | 7.24 | 7.12 | 5.66M |
| September 24, 2025 | 7.11 | 7.19 | 7.19 | 7.23 | 7.05 | 7.06M |
| September 23, 2025 | 7.31 | 7.14 | 7.14 | 7.35 | 6.91 | 12.76M |
| September 22, 2025 | 7.43 | 7.32 | 7.32 | 7.48 | 7.25 | 10M |
| September 19, 2025 | 7.53 | 7.46 | 7.46 | 7.56 | 7.4 | 10.76M |
| September 18, 2025 | 7.9 | 7.57 | 7.57 | 7.9 | 7.51 | 20.58M |
| September 17, 2025 | 7.9 | 7.89 | 7.89 | 8.28 | 7.78 | 19.71M |
| September 16, 2025 | 8.08 | 7.93 | 7.93 | 8.1 | 7.86 | 15.34M |
| September 15, 2025 | 7.9 | 8.11 | 8.11 | 8.19 | 7.84 | 18.98M |
| September 12, 2025 | 7.9 | 7.95 | 7.95 | 8.07 | 7.87 | 17.27M |
| September 11, 2025 | 7.8 | 7.99 | 7.99 | 8.07 | 7.8 | 24.17M |
| September 10, 2025 | 7.58 | 7.88 | 7.88 | 8.28 | 7.52 | 25.18M |
| September 09, 2025 | 7.72 | 7.58 | 7.58 | 7.75 | 7.54 | 8.9M |
| September 08, 2025 | 7.58 | 7.73 | 7.73 | 7.86 | 7.58 | 11.96M |
| September 05, 2025 | 7.54 | 7.56 | 7.56 | 7.6 | 7.37 | 8.4M |
| September 04, 2025 | 7.36 | 7.51 | 7.51 | 7.64 | 7.36 | 14M |
