6.67
-0.04999992(-0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6.63 | 6.72 | 6.72 | 6.87 | 6.48 | 66.42M |
| December 23, 2025 | 7.03 | 6.71 | 6.71 | 7.18 | 6.67 | 98.25M |
| December 22, 2025 | 6.19 | 6.68 | 6.68 | 6.68 | 6.19 | 36.74M |
| December 19, 2025 | 5.85 | 6.07 | 6.07 | 6.2 | 5.65 | 54.02M |
| December 18, 2025 | 5.96 | 5.75 | 5.75 | 6.02 | 5.74 | 30.74M |
| December 17, 2025 | 6.12 | 5.93 | 5.93 | 6.12 | 5.73 | 39.01M |
| December 16, 2025 | 6.56 | 6.21 | 6.21 | 6.92 | 6.15 | 46.39M |
| December 15, 2025 | 6.58 | 6.56 | 6.56 | 6.75 | 6.26 | 41.14M |
| December 12, 2025 | 6.96 | 6.68 | 6.68 | 6.97 | 6.59 | 58.62M |
| December 11, 2025 | 7.4 | 6.97 | 6.97 | 7.56 | 6.86 | 80.81M |
| December 10, 2025 | 6.62 | 7.22 | 7.22 | 7.22 | 6.55 | 79.53M |
| December 09, 2025 | 7 | 6.56 | 6.56 | 7.04 | 6.56 | 55.1M |
| December 08, 2025 | 6.82 | 7.1 | 7.1 | 7.15 | 6.76 | 49M |
| December 05, 2025 | 6.89 | 6.81 | 6.81 | 7.05 | 6.57 | 46.7M |
| December 04, 2025 | 6.72 | 6.84 | 6.84 | 7.42 | 6.72 | 47.27M |
| December 03, 2025 | 7.16 | 7.07 | 7.07 | 7.43 | 7.04 | 66.85M |
| December 02, 2025 | 6.86 | 7.17 | 7.17 | 7.3 | 6.73 | 57.39M |
| December 01, 2025 | 6.97 | 6.89 | 6.89 | 7.04 | 6.85 | 36.7M |
| November 28, 2025 | 6.72 | 7.06 | 7.06 | 7.11 | 6.55 | 54.1M |
| November 27, 2025 | 6.95 | 6.73 | 6.73 | 7.01 | 6.58 | 62.49M |
| November 26, 2025 | 7.16 | 7.07 | 7.07 | 7.48 | 7.02 | 71.44M |
| November 25, 2025 | 7.07 | 7.29 | 7.29 | 7.52 | 6.91 | 67.26M |
| November 24, 2025 | 7.5 | 7.04 | 7.04 | 7.88 | 6.91 | 69.04M |
| November 21, 2025 | 7.59 | 7.5 | 7.5 | 8 | 7.29 | 82.08M |
| November 20, 2025 | 7.4 | 7.87 | 7.87 | 8.23 | 7.15 | 113.79M |
| November 19, 2025 | 8.3 | 7.84 | 7.84 | 8.77 | 7.77 | 138.36M |
| November 18, 2025 | 7.53 | 8.42 | 8.42 | 8.42 | 7.36 | 125.48M |
| November 17, 2025 | 8.12 | 7.65 | 7.65 | 8.12 | 7.52 | 157.78M |
| November 14, 2025 | 6.91 | 7.38 | 7.38 | 7.38 | 6.85 | 33.8M |
| November 13, 2025 | 7.13 | 6.71 | 6.71 | 7.13 | 6.55 | 42.64M |
| November 12, 2025 | 6.82 | 6.75 | 6.75 | 6.99 | 6.71 | 52.31M |
| November 11, 2025 | 7.13 | 6.9 | 6.9 | 7.16 | 6.46 | 88.76M |
| November 10, 2025 | 6.61 | 6.51 | 6.51 | 6.76 | 6.3 | 76.87M |
| November 07, 2025 | 7.13 | 6.66 | 6.66 | 7.15 | 6.56 | 86.96M |
| November 06, 2025 | 6.83 | 6.66 | 6.66 | 7.03 | 6.48 | 102.49M |
| November 05, 2025 | 6.85 | 7.03 | 7.03 | 7.5 | 6.73 | 138.42M |
| November 04, 2025 | 7.3 | 7.07 | 7.07 | 7.5 | 6.85 | 155.97M |
| November 03, 2025 | 6.36 | 6.82 | 6.82 | 6.82 | 6.24 | 51.57M |
| October 31, 2025 | 5.76 | 6.2 | 6.2 | 6.2 | 5.75 | 31.53M |
| October 30, 2025 | 5.61 | 5.64 | 5.64 | 5.73 | 5.5 | 21.25M |
| October 29, 2025 | 5.56 | 5.67 | 5.67 | 5.76 | 5.51 | 28.69M |
| October 28, 2025 | 5.5 | 5.55 | 5.55 | 5.76 | 5.46 | 20.51M |
| October 27, 2025 | 5.53 | 5.44 | 5.44 | 5.56 | 5.41 | 16.72M |
| October 24, 2025 | 5.58 | 5.48 | 5.48 | 5.7 | 5.44 | 17.12M |
| October 23, 2025 | 5.6 | 5.6 | 5.6 | 5.72 | 5.5 | 18.73M |
| October 22, 2025 | 5.78 | 5.61 | 5.61 | 5.84 | 5.6 | 24.14M |
| October 21, 2025 | 5.75 | 5.84 | 5.84 | 5.87 | 5.64 | 30.42M |
| October 20, 2025 | 5.59 | 5.81 | 5.81 | 6.03 | 5.57 | 40.39M |
| October 17, 2025 | 5.48 | 5.53 | 5.53 | 5.64 | 5.43 | 28.02M |
| October 16, 2025 | 5.45 | 5.54 | 5.54 | 5.58 | 5.39 | 24.98M |
| October 15, 2025 | 5.44 | 5.44 | 5.44 | 5.46 | 5.37 | 11.2M |
| October 14, 2025 | 5.45 | 5.43 | 5.43 | 5.6 | 5.39 | 18.02M |
| October 13, 2025 | 5.29 | 5.47 | 5.47 | 5.55 | 5.25 | 20.47M |
| October 10, 2025 | 5.36 | 5.49 | 5.49 | 5.77 | 5.29 | 23.34M |
| October 09, 2025 | 5.45 | 5.32 | 5.32 | 5.5 | 5.26 | 19M |
| September 30, 2025 | 5.4 | 5.51 | 5.51 | 5.52 | 5.36 | 22.19M |
| September 29, 2025 | 5.21 | 5.43 | 5.43 | 5.45 | 5.17 | 28.85M |
| September 26, 2025 | 5.07 | 5.26 | 5.26 | 5.43 | 5.03 | 32.75M |
| September 25, 2025 | 5.11 | 5.12 | 5.12 | 5.15 | 5.03 | 18.68M |
| September 24, 2025 | 4.86 | 5.11 | 5.11 | 5.13 | 4.85 | 21.08M |
