6.69
-0.31(-4.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.14 | 7 | 7 | 7.14 | 6.94 | 41.99M |
| December 03, 2025 | 7.06 | 7.13 | 7.13 | 7.16 | 7.04 | 59.15M |
| December 02, 2025 | 6.99 | 7.08 | 7.08 | 7.15 | 6.94 | 58.35M |
| December 01, 2025 | 7.18 | 7.03 | 7.03 | 7.19 | 7 | 55.57M |
| November 28, 2025 | 7.14 | 7.18 | 7.18 | 7.18 | 7.01 | 67.98M |
| November 27, 2025 | 7.02 | 7.07 | 7.07 | 7.28 | 6.98 | 102.39M |
| November 26, 2025 | 6.86 | 6.9 | 6.9 | 7.02 | 6.76 | 87.87M |
| November 25, 2025 | 6.65 | 6.72 | 6.72 | 6.84 | 6.61 | 62.2M |
| November 24, 2025 | 6.72 | 6.63 | 6.63 | 6.75 | 6.5 | 54.71M |
| November 21, 2025 | 6.72 | 6.72 | 6.72 | 6.9 | 6.68 | 62.35M |
| November 20, 2025 | 6.86 | 6.78 | 6.78 | 6.89 | 6.76 | 44.8M |
| November 19, 2025 | 6.82 | 6.82 | 6.82 | 6.87 | 6.72 | 58.73M |
| November 18, 2025 | 7.1 | 6.86 | 6.86 | 7.13 | 6.81 | 89.78M |
| November 17, 2025 | 7.5 | 7.08 | 7.08 | 7.5 | 7.07 | 194.22M |
| November 14, 2025 | 6.86 | 7.3 | 7.3 | 7.3 | 6.83 | 116.68M |
| November 13, 2025 | 6.63 | 6.64 | 6.64 | 6.67 | 6.6 | 28.89M |
| November 12, 2025 | 6.7 | 6.63 | 6.63 | 6.72 | 6.58 | 35.13M |
| November 11, 2025 | 6.81 | 6.72 | 6.72 | 6.82 | 6.7 | 47.96M |
| November 10, 2025 | 6.98 | 6.82 | 6.82 | 7 | 6.81 | 60.58M |
| November 07, 2025 | 6.73 | 6.96 | 6.96 | 7.02 | 6.72 | 84.11M |
| November 06, 2025 | 6.71 | 6.77 | 6.77 | 6.84 | 6.69 | 50.58M |
| November 05, 2025 | 6.58 | 6.72 | 6.72 | 6.83 | 6.53 | 53.36M |
| November 04, 2025 | 6.72 | 6.72 | 6.61 | 6.74 | 6.66 | 34.42M |
| November 03, 2025 | 6.62 | 6.73 | 6.62 | 6.8 | 6.62 | 58.15M |
| October 31, 2025 | 6.57 | 6.6 | 6.49 | 6.66 | 6.52 | 37.01M |
| October 30, 2025 | 6.5 | 6.57 | 6.46 | 6.63 | 6.49 | 50.61M |
| October 29, 2025 | 6.44 | 6.49 | 6.38 | 6.51 | 6.39 | 26.11M |
| October 28, 2025 | 6.48 | 6.48 | 6.37 | 6.54 | 6.46 | 24.04M |
| October 27, 2025 | 6.47 | 6.48 | 6.37 | 6.5 | 6.42 | 27.12M |
| October 24, 2025 | 6.38 | 6.47 | 6.47 | 6.55 | 6.34 | 37.24M |
| October 23, 2025 | 6.33 | 6.37 | 6.37 | 6.38 | 6.24 | 21.68M |
| October 22, 2025 | 6.36 | 6.31 | 6.31 | 6.38 | 6.3 | 18.84M |
| October 21, 2025 | 6.26 | 6.36 | 6.36 | 6.38 | 6.26 | 27.3M |
| October 20, 2025 | 6.3 | 6.28 | 6.28 | 6.35 | 6.25 | 23.41M |
| October 17, 2025 | 6.37 | 6.27 | 6.27 | 6.41 | 6.27 | 24.94M |
| October 16, 2025 | 6.47 | 6.37 | 6.37 | 6.47 | 6.34 | 26.62M |
| October 15, 2025 | 6.49 | 6.46 | 6.46 | 6.51 | 6.38 | 32.9M |
| October 14, 2025 | 6.52 | 6.49 | 6.49 | 6.57 | 6.48 | 33.75M |
| October 13, 2025 | 6.26 | 6.53 | 6.53 | 6.55 | 6.26 | 34.97M |
| October 10, 2025 | 6.39 | 6.48 | 6.48 | 6.62 | 6.36 | 60.47M |
| October 09, 2025 | 6.34 | 6.38 | 6.38 | 6.4 | 6.18 | 81.55M |
| September 30, 2025 | 6.55 | 6.54 | 6.54 | 6.56 | 6.51 | 28.99M |
| September 29, 2025 | 6.52 | 6.55 | 6.55 | 6.61 | 6.43 | 35.17M |
| September 26, 2025 | 6.61 | 6.52 | 6.52 | 6.66 | 6.51 | 35.93M |
| September 25, 2025 | 6.58 | 6.6 | 6.6 | 6.68 | 6.53 | 39.17M |
| September 24, 2025 | 6.55 | 6.59 | 6.59 | 6.61 | 6.53 | 33.28M |
| September 23, 2025 | 6.65 | 6.59 | 6.59 | 6.67 | 6.5 | 35.52M |
| September 22, 2025 | 6.71 | 6.69 | 6.69 | 6.72 | 6.63 | 30.11M |
| September 19, 2025 | 6.78 | 6.71 | 6.71 | 6.81 | 6.7 | 35.48M |
| September 18, 2025 | 6.97 | 6.79 | 6.79 | 6.98 | 6.74 | 68.02M |
| September 17, 2025 | 6.93 | 7 | 7 | 7.04 | 6.91 | 52.95M |
| September 16, 2025 | 6.9 | 6.95 | 6.95 | 6.98 | 6.89 | 41.61M |
| September 15, 2025 | 6.92 | 6.96 | 6.96 | 6.98 | 6.84 | 51.99M |
| September 12, 2025 | 6.74 | 6.93 | 6.93 | 7 | 6.73 | 88.41M |
| September 11, 2025 | 6.8 | 6.76 | 6.76 | 6.8 | 6.67 | 40.31M |
| September 10, 2025 | 6.58 | 6.73 | 6.73 | 6.8 | 6.57 | 49.14M |
| September 09, 2025 | 6.66 | 6.59 | 6.59 | 6.66 | 6.58 | 22.92M |
| September 08, 2025 | 6.68 | 6.67 | 6.67 | 6.73 | 6.62 | 33.17M |
| September 05, 2025 | 6.49 | 6.68 | 6.68 | 6.69 | 6.44 | 41.7M |
| September 04, 2025 | 6.53 | 6.49 | 6.49 | 6.58 | 6.4 | 41.35M |