6.58
-0.09(-1.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.85 | 6.58 | 6.58 | 6.85 | 6.55 | 8.52M |
| December 03, 2025 | 6.77 | 6.67 | 6.67 | 6.8 | 6.66 | 9.87M |
| December 02, 2025 | 6.83 | 6.76 | 6.76 | 6.85 | 6.68 | 9.95M |
| December 01, 2025 | 6.89 | 6.83 | 6.83 | 6.96 | 6.82 | 10.03M |
| November 28, 2025 | 6.85 | 6.88 | 6.88 | 6.88 | 6.73 | 8.57M |
| November 27, 2025 | 6.77 | 6.8 | 6.8 | 6.86 | 6.77 | 9.02M |
| November 26, 2025 | 6.96 | 6.81 | 6.81 | 7 | 6.79 | 13.77M |
| November 25, 2025 | 6.96 | 6.97 | 6.97 | 7.04 | 6.92 | 12.1M |
| November 24, 2025 | 7.05 | 6.95 | 6.95 | 7.1 | 6.81 | 14.16M |
| November 21, 2025 | 7.21 | 6.97 | 6.97 | 7.25 | 6.91 | 25.63M |
| November 20, 2025 | 7.4 | 7.27 | 7.27 | 7.55 | 7.23 | 23.05M |
| November 19, 2025 | 7.45 | 7.35 | 7.35 | 7.53 | 7.25 | 24.17M |
| November 18, 2025 | 7.76 | 7.46 | 7.46 | 7.92 | 7.42 | 43.02M |
| November 17, 2025 | 7.77 | 7.82 | 7.82 | 7.9 | 7.67 | 45.07M |
| November 14, 2025 | 8.2 | 7.94 | 7.94 | 8.3 | 7.72 | 87.35M |
| November 13, 2025 | 8.8 | 8.5 | 8.5 | 9.59 | 8.32 | 120M |
| November 12, 2025 | 7.85 | 8.72 | 8.72 | 8.72 | 7.8 | 48.37M |
| November 11, 2025 | 7.61 | 7.93 | 7.93 | 8.12 | 7.51 | 53.77M |
| November 10, 2025 | 8.16 | 7.65 | 7.65 | 8.16 | 7.53 | 80.73M |
| November 07, 2025 | 6.85 | 7.59 | 7.59 | 7.59 | 6.81 | 24.88M |
| November 06, 2025 | 6.73 | 6.9 | 6.9 | 6.93 | 6.64 | 16.95M |
| November 05, 2025 | 6.68 | 6.71 | 6.71 | 6.75 | 6.61 | 11.29M |
| November 04, 2025 | 6.67 | 6.69 | 6.69 | 6.9 | 6.61 | 12.55M |
| November 03, 2025 | 6.78 | 6.69 | 6.69 | 6.84 | 6.57 | 14.3M |
| October 31, 2025 | 6.59 | 6.77 | 6.77 | 6.85 | 6.58 | 15.29M |
| October 30, 2025 | 6.9 | 6.6 | 6.6 | 6.92 | 6.59 | 16.72M |
| October 29, 2025 | 6.7 | 6.91 | 6.91 | 7 | 6.65 | 13.72M |
| October 28, 2025 | 6.65 | 6.73 | 6.73 | 6.77 | 6.6 | 7.59M |
| October 27, 2025 | 6.74 | 6.65 | 6.65 | 6.81 | 6.6 | 8.2M |
| October 24, 2025 | 6.73 | 6.7 | 6.7 | 6.82 | 6.66 | 7.18M |
| October 23, 2025 | 6.71 | 6.73 | 6.73 | 6.78 | 6.58 | 8.87M |
| October 22, 2025 | 6.85 | 6.72 | 6.72 | 6.95 | 6.7 | 9.7M |
| October 21, 2025 | 6.79 | 6.9 | 6.9 | 7.05 | 6.76 | 12.73M |
| October 20, 2025 | 6.59 | 6.79 | 6.79 | 6.81 | 6.54 | 13.11M |
| October 17, 2025 | 6.58 | 6.53 | 6.53 | 6.69 | 6.51 | 10.56M |
| October 16, 2025 | 6.75 | 6.53 | 6.53 | 6.75 | 6.51 | 10.74M |
| October 15, 2025 | 6.66 | 6.72 | 6.72 | 6.76 | 6.61 | 8M |
| October 14, 2025 | 6.83 | 6.67 | 6.67 | 6.9 | 6.63 | 11.31M |
| October 13, 2025 | 6.65 | 6.8 | 6.8 | 6.83 | 6.46 | 12.82M |
| October 10, 2025 | 6.88 | 6.86 | 6.86 | 7.03 | 6.84 | 8.81M |
| October 09, 2025 | 7.11 | 6.88 | 6.88 | 7.13 | 6.83 | 13.49M |
| September 30, 2025 | 7.07 | 7.11 | 7.11 | 7.12 | 6.93 | 8.33M |
| September 29, 2025 | 7.1 | 7.06 | 7.06 | 7.11 | 6.83 | 12.57M |
| September 26, 2025 | 6.68 | 7 | 7 | 7.33 | 6.66 | 21.62M |
| September 25, 2025 | 6.89 | 6.72 | 6.72 | 6.95 | 6.68 | 10.76M |
| September 24, 2025 | 6.7 | 6.89 | 6.89 | 6.95 | 6.67 | 11.05M |
| September 23, 2025 | 7.02 | 6.72 | 6.72 | 7.04 | 6.6 | 20.19M |
| September 22, 2025 | 7.2 | 7.03 | 7.03 | 7.33 | 6.81 | 24.1M |
| September 19, 2025 | 7.79 | 7.18 | 7.18 | 7.79 | 7.07 | 12.04M |
| September 18, 2025 | 7.45 | 7.22 | 7.22 | 7.5 | 7.14 | 18.79M |
| September 17, 2025 | 7.55 | 7.44 | 7.44 | 7.57 | 7.36 | 13.09M |
| September 16, 2025 | 7.55 | 7.54 | 7.54 | 7.64 | 7.42 | 9.76M |
| September 15, 2025 | 7.69 | 7.54 | 7.54 | 7.74 | 7.48 | 14.13M |
| September 12, 2025 | 7.79 | 7.72 | 7.72 | 7.92 | 7.57 | 17.44M |
| September 11, 2025 | 7.72 | 7.68 | 7.68 | 7.76 | 7.5 | 14.88M |
| September 10, 2025 | 7.82 | 7.74 | 7.74 | 8.1 | 7.67 | 22.71M |
| September 09, 2025 | 7.75 | 7.96 | 7.96 | 8.28 | 7.75 | 37.73M |
| September 08, 2025 | 7.3 | 7.67 | 7.67 | 7.68 | 7.26 | 23.16M |
| September 05, 2025 | 7.36 | 7.31 | 7.31 | 7.48 | 7 | 26.31M |
| September 04, 2025 | 7.25 | 7.33 | 7.33 | 7.6 | 7.04 | 28.58M |