6.52
-0.11(-1.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 6.62 | 6.52 | 6.52 | 6.64 | 6.47 | 14.79M |
| November 18, 2025 | 6.71 | 6.63 | 6.63 | 6.72 | 6.6 | 17.52M |
| November 17, 2025 | 6.81 | 6.74 | 6.74 | 6.83 | 6.68 | 22.52M |
| November 14, 2025 | 6.76 | 6.81 | 6.81 | 6.93 | 6.75 | 24.38M |
| November 13, 2025 | 6.79 | 6.78 | 6.78 | 6.88 | 6.7 | 20.33M |
| November 12, 2025 | 6.84 | 6.79 | 6.79 | 6.84 | 6.74 | 16.65M |
| November 11, 2025 | 6.84 | 6.84 | 6.84 | 6.87 | 6.81 | 16.19M |
| November 10, 2025 | 6.94 | 6.84 | 6.84 | 6.97 | 6.82 | 25.23M |
| November 07, 2025 | 6.95 | 6.95 | 6.95 | 7.03 | 6.94 | 16.11M |
| November 06, 2025 | 7.04 | 6.97 | 6.97 | 7.05 | 6.94 | 19.91M |
| November 05, 2025 | 6.96 | 6.99 | 6.99 | 7.04 | 6.92 | 15.87M |
| November 04, 2025 | 7.09 | 6.98 | 6.98 | 7.17 | 6.95 | 22.03M |
| November 03, 2025 | 6.88 | 7.13 | 7.13 | 7.2 | 6.88 | 41.05M |
| October 31, 2025 | 6.8 | 6.88 | 6.88 | 6.92 | 6.74 | 23.1M |
| October 30, 2025 | 6.9 | 6.8 | 6.8 | 7 | 6.78 | 37.59M |
| October 29, 2025 | 7.07 | 7.06 | 7.06 | 7.09 | 6.98 | 22.42M |
| October 28, 2025 | 6.88 | 7.04 | 7.04 | 7.25 | 6.85 | 41.85M |
| October 27, 2025 | 6.95 | 6.87 | 6.87 | 7.03 | 6.87 | 20.51M |
| October 24, 2025 | 6.9 | 6.91 | 6.91 | 6.98 | 6.87 | 13.53M |
| October 23, 2025 | 6.84 | 6.88 | 6.88 | 6.89 | 6.74 | 12.81M |
| October 22, 2025 | 6.85 | 6.87 | 6.87 | 6.93 | 6.81 | 10.6M |
| October 21, 2025 | 6.78 | 6.86 | 6.86 | 6.89 | 6.71 | 16.89M |
| October 20, 2025 | 6.77 | 6.73 | 6.73 | 6.8 | 6.69 | 18.51M |
| October 17, 2025 | 6.99 | 6.72 | 6.72 | 7.01 | 6.7 | 33.27M |
| October 16, 2025 | 7.02 | 6.97 | 6.97 | 7.06 | 6.9 | 20.6M |
| October 15, 2025 | 6.96 | 7.05 | 7.05 | 7.07 | 6.87 | 25.7M |
| October 14, 2025 | 7.02 | 6.97 | 6.97 | 7.12 | 6.94 | 29.63M |
| October 13, 2025 | 6.95 | 7.02 | 7.02 | 7.04 | 6.85 | 32.38M |
| October 10, 2025 | 7.14 | 7.19 | 7.19 | 7.27 | 7.13 | 32.76M |
| October 09, 2025 | 7.22 | 7.16 | 7.16 | 7.25 | 7.06 | 33.35M |
| September 30, 2025 | 7.09 | 7.19 | 7.19 | 7.36 | 6.98 | 40.77M |
| September 29, 2025 | 6.98 | 7.06 | 7.06 | 7.1 | 6.81 | 29.68M |
| September 26, 2025 | 6.96 | 6.96 | 6.96 | 7.06 | 6.94 | 21.43M |
| September 25, 2025 | 7.02 | 7.03 | 7.03 | 7.1 | 6.94 | 20.84M |
| September 24, 2025 | 6.92 | 7.02 | 7.02 | 7.03 | 6.86 | 28.38M |
| September 23, 2025 | 7.07 | 6.99 | 6.99 | 7.1 | 6.79 | 35.17M |
| September 22, 2025 | 7.18 | 7.1 | 7.1 | 7.19 | 7.01 | 26.2M |
| September 19, 2025 | 6.95 | 7.18 | 7.18 | 7.29 | 6.95 | 32.78M |
| September 18, 2025 | 7.35 | 7.22 | 7.22 | 7.54 | 7.12 | 66.69M |
| September 17, 2025 | 7.08 | 7.38 | 7.38 | 7.45 | 7.02 | 79.13M |
| September 16, 2025 | 6.9 | 7.11 | 7.11 | 7.14 | 6.89 | 62.91M |
| September 15, 2025 | 6.82 | 6.78 | 6.78 | 6.86 | 6.76 | 25.85M |
| September 12, 2025 | 6.95 | 6.86 | 6.86 | 7.01 | 6.85 | 29.3M |
| September 11, 2025 | 6.94 | 6.95 | 6.95 | 6.95 | 6.82 | 31.55M |
| September 10, 2025 | 6.94 | 6.9 | 6.9 | 6.99 | 6.86 | 21.04M |
| September 09, 2025 | 7 | 6.97 | 6.97 | 7.16 | 6.91 | 41.66M |
| September 08, 2025 | 6.87 | 6.93 | 6.93 | 6.99 | 6.85 | 27.24M |
| September 05, 2025 | 6.8 | 6.89 | 6.89 | 6.89 | 6.66 | 26.38M |
| September 04, 2025 | 6.87 | 6.77 | 6.77 | 6.9 | 6.67 | 28.42M |
| September 03, 2025 | 6.97 | 6.85 | 6.85 | 7.2 | 6.83 | 38.39M |
| September 02, 2025 | 7.1 | 6.94 | 6.94 | 7.11 | 6.79 | 45.83M |
| September 01, 2025 | 7.07 | 7.1 | 7.1 | 7.2 | 7.01 | 36.14M |
| August 29, 2025 | 7.16 | 7.01 | 7.01 | 7.16 | 6.97 | 39.85M |
| August 28, 2025 | 7.23 | 7.16 | 7.16 | 7.34 | 6.9 | 69.24M |
| August 27, 2025 | 7.48 | 7.3 | 7.3 | 7.61 | 7.29 | 55.63M |
| August 26, 2025 | 7.22 | 7.5 | 7.5 | 7.69 | 7.15 | 74.12M |
| August 25, 2025 | 7.49 | 7.2 | 7.2 | 7.56 | 7.17 | 90.83M |
| August 22, 2025 | 7.44 | 7.52 | 7.52 | 7.55 | 7.28 | 52.33M |
| August 21, 2025 | 7.16 | 7.39 | 7.39 | 7.5 | 7.16 | 60.85M |
| August 20, 2025 | 7.07 | 7.17 | 7.17 | 7.28 | 7.06 | 42.28M |