6.69
+0.12(+1.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6.59 | 6.69 | 6.69 | 6.69 | 6.54 | 13.16M |
| November 06, 2025 | 6.53 | 6.57 | 6.57 | 6.6 | 6.5 | 7.09M |
| November 05, 2025 | 6.42 | 6.53 | 6.53 | 6.56 | 6.42 | 6.69M |
| November 04, 2025 | 6.5 | 6.48 | 6.48 | 6.53 | 6.42 | 5.3M |
| November 03, 2025 | 6.44 | 6.48 | 6.48 | 6.5 | 6.4 | 6.24M |
| October 31, 2025 | 6.37 | 6.41 | 6.41 | 6.45 | 6.37 | 5.64M |
| October 30, 2025 | 6.38 | 6.38 | 6.38 | 6.46 | 6.37 | 6.22M |
| October 29, 2025 | 6.47 | 6.4 | 6.4 | 6.47 | 6.33 | 7.01M |
| October 28, 2025 | 6.56 | 6.43 | 6.43 | 6.56 | 6.42 | 7.68M |
| October 27, 2025 | 6.55 | 6.56 | 6.56 | 6.59 | 6.47 | 7.43M |
| October 24, 2025 | 6.68 | 6.53 | 6.53 | 6.68 | 6.53 | 8.92M |
| October 23, 2025 | 6.59 | 6.66 | 6.66 | 6.68 | 6.57 | 11.9M |
| October 22, 2025 | 6.6 | 6.63 | 6.63 | 6.78 | 6.55 | 18.87M |
| October 21, 2025 | 6.39 | 6.55 | 6.55 | 6.67 | 6.34 | 13.52M |
| October 20, 2025 | 6.31 | 6.35 | 6.35 | 6.35 | 6.26 | 4.73M |
| October 17, 2025 | 6.31 | 6.27 | 6.27 | 6.34 | 6.24 | 3.83M |
| October 16, 2025 | 6.39 | 6.3 | 6.3 | 6.4 | 6.29 | 5.17M |
| October 15, 2025 | 6.4 | 6.39 | 6.39 | 6.45 | 6.37 | 4.84M |
| October 14, 2025 | 6.44 | 6.39 | 6.39 | 6.47 | 6.37 | 5.51M |
| October 13, 2025 | 6.31 | 6.43 | 6.43 | 6.46 | 6.22 | 6.42M |
| October 10, 2025 | 6.38 | 6.45 | 6.45 | 6.48 | 6.34 | 7.72M |
| October 09, 2025 | 6.34 | 6.38 | 6.38 | 6.39 | 6.32 | 4.46M |
| September 30, 2025 | 6.35 | 6.33 | 6.33 | 6.38 | 6.33 | 4.39M |
| September 29, 2025 | 6.28 | 6.35 | 6.35 | 6.36 | 6.17 | 5.87M |
| September 26, 2025 | 6.3 | 6.28 | 6.28 | 6.35 | 6.27 | 4.49M |
| September 25, 2025 | 6.37 | 6.31 | 6.31 | 6.38 | 6.29 | 4.91M |
| September 24, 2025 | 6.32 | 6.37 | 6.37 | 6.38 | 6.27 | 4.61M |
| September 23, 2025 | 6.49 | 6.31 | 6.31 | 6.49 | 6.22 | 7.23M |
| September 22, 2025 | 6.48 | 6.41 | 6.41 | 6.51 | 6.38 | 4.9M |
| September 19, 2025 | 6.76 | 6.48 | 6.48 | 6.76 | 6.44 | 5.2M |
| September 18, 2025 | 6.69 | 6.5 | 6.5 | 6.69 | 6.45 | 9.32M |
| September 17, 2025 | 6.7 | 6.62 | 6.62 | 6.7 | 6.61 | 6.51M |
| September 16, 2025 | 6.67 | 6.69 | 6.69 | 6.71 | 6.62 | 8.11M |
| September 15, 2025 | 6.68 | 6.64 | 6.64 | 6.68 | 6.6 | 5.85M |
| September 12, 2025 | 6.76 | 6.67 | 6.67 | 6.8 | 6.65 | 10.37M |
| September 11, 2025 | 6.52 | 6.69 | 6.69 | 6.9 | 6.47 | 16.89M |
| September 10, 2025 | 6.62 | 6.54 | 6.54 | 6.62 | 6.48 | 6.44M |
| September 09, 2025 | 6.63 | 6.59 | 6.59 | 6.68 | 6.55 | 8.54M |
| September 08, 2025 | 6.57 | 6.63 | 6.63 | 6.64 | 6.52 | 9.27M |
| September 05, 2025 | 6.45 | 6.52 | 6.52 | 6.55 | 6.42 | 6.08M |
| September 04, 2025 | 6.37 | 6.44 | 6.44 | 6.5 | 6.37 | 5.24M |
| September 03, 2025 | 6.48 | 6.39 | 6.39 | 6.53 | 6.38 | 5.33M |
| September 02, 2025 | 6.54 | 6.5 | 6.5 | 6.54 | 6.42 | 8.21M |
| September 01, 2025 | 6.43 | 6.49 | 6.49 | 6.54 | 6.37 | 8.71M |
| August 29, 2025 | 6.52 | 6.42 | 6.42 | 6.55 | 6.42 | 8.41M |
| August 28, 2025 | 6.57 | 6.51 | 6.51 | 6.63 | 6.36 | 14.62M |
| August 27, 2025 | 6.81 | 6.58 | 6.58 | 6.83 | 6.57 | 20.46M |
| August 26, 2025 | 6.7 | 6.83 | 6.83 | 6.85 | 6.65 | 16.54M |
| August 25, 2025 | 6.67 | 6.7 | 6.7 | 6.7 | 6.63 | 10.42M |
| August 22, 2025 | 6.69 | 6.66 | 6.66 | 6.71 | 6.58 | 8.25M |
| August 21, 2025 | 6.62 | 6.67 | 6.67 | 6.73 | 6.61 | 10.62M |
| August 20, 2025 | 6.56 | 6.61 | 6.61 | 6.62 | 6.51 | 7.78M |
| August 19, 2025 | 6.63 | 6.54 | 6.54 | 6.63 | 6.5 | 12.22M |
| August 18, 2025 | 6.51 | 6.61 | 6.61 | 6.75 | 6.51 | 17.57M |
| August 15, 2025 | 6.5 | 6.51 | 6.51 | 6.54 | 6.45 | 8.19M |
| August 14, 2025 | 6.63 | 6.51 | 6.51 | 6.67 | 6.48 | 8.05M |
| August 13, 2025 | 6.67 | 6.63 | 6.63 | 6.71 | 6.62 | 6.93M |
| August 12, 2025 | 6.7 | 6.69 | 6.69 | 6.74 | 6.63 | 7.03M |
| August 11, 2025 | 6.65 | 6.68 | 6.68 | 6.71 | 6.6 | 7.25M |
| August 08, 2025 | 6.58 | 6.62 | 6.62 | 6.66 | 6.54 | 5.1M |