6.55
-0.04999981(-0.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.69 | 6.6 | 6.6 | 6.72 | 6.59 | 8.25M |
| December 03, 2025 | 6.74 | 6.72 | 6.72 | 6.77 | 6.69 | 7.07M |
| December 02, 2025 | 6.74 | 6.75 | 6.75 | 6.79 | 6.7 | 5.18M |
| December 01, 2025 | 6.73 | 6.76 | 6.76 | 6.79 | 6.72 | 5.7M |
| November 28, 2025 | 6.69 | 6.73 | 6.73 | 6.75 | 6.67 | 4.49M |
| November 27, 2025 | 6.7 | 6.69 | 6.69 | 6.74 | 6.66 | 6.5M |
| November 26, 2025 | 6.7 | 6.68 | 6.68 | 6.77 | 6.65 | 6.85M |
| November 25, 2025 | 6.69 | 6.69 | 6.69 | 6.72 | 6.65 | 8.69M |
| November 24, 2025 | 6.78 | 6.66 | 6.66 | 6.79 | 6.65 | 13.76M |
| November 21, 2025 | 6.95 | 6.73 | 6.73 | 6.99 | 6.71 | 16.36M |
| November 20, 2025 | 7.04 | 7 | 7 | 7.05 | 6.96 | 6.21M |
| November 19, 2025 | 7.04 | 7.03 | 7.03 | 7.08 | 6.96 | 9.23M |
| November 18, 2025 | 7.11 | 7.03 | 7.03 | 7.16 | 6.97 | 12.27M |
| November 17, 2025 | 7.15 | 7.14 | 7.14 | 7.19 | 7.09 | 8.77M |
| November 14, 2025 | 7.21 | 7.15 | 7.15 | 7.25 | 7.15 | 9.7M |
| November 13, 2025 | 7.2 | 7.21 | 7.21 | 7.23 | 7.15 | 11.65M |
| November 12, 2025 | 7.22 | 7.15 | 7.15 | 7.24 | 7.14 | 8.44M |
| November 11, 2025 | 7.15 | 7.2 | 7.2 | 7.2 | 7.11 | 13.89M |
| November 10, 2025 | 7.23 | 7.16 | 7.16 | 7.25 | 7.14 | 15.9M |
| November 07, 2025 | 7.2 | 7.17 | 7.17 | 7.21 | 7.15 | 15.55M |
| November 06, 2025 | 7.1 | 7.17 | 7.17 | 7.24 | 7.08 | 15.81M |
| November 05, 2025 | 7.1 | 7.07 | 7.07 | 7.1 | 7.04 | 9.14M |
| November 04, 2025 | 7 | 7.07 | 7.07 | 7.08 | 6.94 | 15.27M |
| November 03, 2025 | 6.87 | 6.99 | 6.99 | 7 | 6.87 | 9.33M |
| October 31, 2025 | 6.84 | 6.88 | 6.88 | 6.9 | 6.83 | 6.64M |
| October 30, 2025 | 6.8 | 6.84 | 6.84 | 6.93 | 6.76 | 10.42M |
| October 29, 2025 | 6.83 | 6.81 | 6.81 | 6.85 | 6.73 | 6.53M |
| October 28, 2025 | 6.8 | 6.83 | 6.83 | 6.88 | 6.78 | 6.56M |
| October 27, 2025 | 6.86 | 6.88 | 6.88 | 6.91 | 6.82 | 7.1M |
| October 24, 2025 | 6.91 | 6.84 | 6.84 | 6.92 | 6.84 | 6.34M |
| October 23, 2025 | 6.82 | 6.89 | 6.89 | 6.89 | 6.8 | 6.27M |
| October 22, 2025 | 6.82 | 6.84 | 6.84 | 6.87 | 6.79 | 6.11M |
| October 21, 2025 | 6.74 | 6.81 | 6.81 | 6.83 | 6.73 | 5.49M |
| October 20, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.67 | 4.42M |
| October 17, 2025 | 6.81 | 6.79 | 6.79 | 6.85 | 6.78 | 4.92M |
| October 16, 2025 | 6.9 | 6.83 | 6.83 | 6.92 | 6.8 | 6.01M |
| October 15, 2025 | 6.9 | 6.9 | 6.9 | 6.94 | 6.86 | 4.86M |
| October 14, 2025 | 6.86 | 6.88 | 6.88 | 6.9 | 6.85 | 5.61M |
| October 13, 2025 | 6.82 | 6.86 | 6.86 | 6.86 | 6.74 | 5.86M |
| October 10, 2025 | 6.81 | 6.9 | 6.9 | 6.92 | 6.8 | 7.22M |
| October 09, 2025 | 6.78 | 6.81 | 6.81 | 6.83 | 6.72 | 4.84M |
| September 30, 2025 | 6.81 | 6.78 | 6.78 | 6.82 | 6.76 | 4.8M |
| September 29, 2025 | 6.76 | 6.81 | 6.81 | 6.81 | 6.69 | 3.54M |
| September 26, 2025 | 6.75 | 6.76 | 6.76 | 6.8 | 6.72 | 3.87M |
| September 25, 2025 | 6.83 | 6.75 | 6.75 | 6.83 | 6.72 | 5.41M |
| September 24, 2025 | 6.8 | 6.83 | 6.83 | 6.87 | 6.76 | 5.33M |
| September 23, 2025 | 6.85 | 6.8 | 6.8 | 6.85 | 6.68 | 7.64M |
| September 22, 2025 | 6.95 | 6.85 | 6.85 | 6.99 | 6.8 | 8.03M |
| September 19, 2025 | 7.02 | 6.97 | 6.97 | 7.02 | 6.93 | 6.2M |
| September 18, 2025 | 7.12 | 7.02 | 7.02 | 7.12 | 6.98 | 11.15M |
| September 17, 2025 | 7.09 | 7.12 | 7.12 | 7.13 | 7.06 | 6.05M |
| September 16, 2025 | 7.05 | 7.09 | 7.09 | 7.09 | 7.02 | 5.85M |
| September 15, 2025 | 7.09 | 7.07 | 7.07 | 7.12 | 7.05 | 5.67M |
| September 12, 2025 | 7.12 | 7.1 | 7.1 | 7.14 | 7.09 | 6.76M |
| September 11, 2025 | 7.13 | 7.12 | 7.12 | 7.15 | 7.09 | 6.59M |
| September 10, 2025 | 7.13 | 7.15 | 7.15 | 7.16 | 7.08 | 7.63M |
| September 09, 2025 | 7.13 | 7.13 | 7.13 | 7.15 | 7.07 | 6.58M |
| September 08, 2025 | 7.05 | 7.15 | 7.15 | 7.15 | 7.02 | 6.64M |
| September 05, 2025 | 7.01 | 7.05 | 7.05 | 7.05 | 6.97 | 6.51M |
| September 04, 2025 | 6.98 | 6.99 | 6.99 | 7.03 | 6.96 | 5.84M |