6.91
+0.03(+0.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 6.85 | 6.91 | 6.91 | 6.92 | 6.81 | 8.2M |
| December 04, 2025 | 6.9 | 6.88 | 6.88 | 6.93 | 6.82 | 6.9M |
| December 03, 2025 | 6.92 | 6.9 | 6.9 | 6.95 | 6.86 | 9.03M |
| December 02, 2025 | 6.94 | 6.95 | 6.95 | 6.96 | 6.86 | 8.06M |
| December 01, 2025 | 6.95 | 6.95 | 6.95 | 7.05 | 6.94 | 10.26M |
| November 28, 2025 | 6.9 | 6.92 | 6.92 | 6.93 | 6.86 | 8.63M |
| November 27, 2025 | 6.83 | 6.86 | 6.86 | 6.91 | 6.8 | 10.24M |
| November 26, 2025 | 6.91 | 6.83 | 6.83 | 6.93 | 6.81 | 12.21M |
| November 25, 2025 | 6.92 | 6.89 | 6.89 | 6.95 | 6.87 | 10M |
| November 24, 2025 | 7 | 6.87 | 6.87 | 7.03 | 6.83 | 13.98M |
| November 21, 2025 | 7.29 | 6.95 | 6.95 | 7.34 | 6.95 | 17.74M |
| November 20, 2025 | 7.45 | 7.34 | 7.34 | 7.52 | 7.32 | 10.87M |
| November 19, 2025 | 7.48 | 7.44 | 7.44 | 7.53 | 7.39 | 11.6M |
| November 18, 2025 | 7.74 | 7.49 | 7.49 | 7.74 | 7.46 | 19.29M |
| November 17, 2025 | 7.76 | 7.76 | 7.76 | 7.84 | 7.62 | 16.04M |
| November 14, 2025 | 7.67 | 7.79 | 7.79 | 7.84 | 7.66 | 19.07M |
| November 13, 2025 | 7.6 | 7.71 | 7.71 | 7.75 | 7.53 | 18.12M |
| November 12, 2025 | 7.67 | 7.7 | 7.7 | 7.8 | 7.66 | 18.36M |
| November 11, 2025 | 7.73 | 7.64 | 7.64 | 7.74 | 7.62 | 12.19M |
| November 10, 2025 | 7.6 | 7.7 | 7.7 | 7.74 | 7.56 | 19.85M |
| November 07, 2025 | 7.59 | 7.59 | 7.59 | 7.72 | 7.55 | 15.15M |
| November 06, 2025 | 7.59 | 7.59 | 7.59 | 7.63 | 7.51 | 15.93M |
| November 05, 2025 | 7.3 | 7.61 | 7.61 | 7.71 | 7.25 | 30.4M |
| November 04, 2025 | 7.49 | 7.35 | 7.35 | 7.49 | 7.32 | 16.33M |
| November 03, 2025 | 7.28 | 7.52 | 7.52 | 7.56 | 7.26 | 32.31M |
| October 31, 2025 | 7.22 | 7.24 | 7.24 | 7.25 | 7.15 | 16.61M |
| October 30, 2025 | 7.29 | 7.24 | 7.24 | 7.35 | 7.2 | 16.99M |
| October 29, 2025 | 7.27 | 7.29 | 7.29 | 7.31 | 7.19 | 14.64M |
| October 28, 2025 | 7.37 | 7.3 | 7.3 | 7.45 | 7.24 | 19.47M |
| October 27, 2025 | 7.45 | 7.45 | 7.45 | 7.55 | 7.33 | 26.14M |
| October 24, 2025 | 7.63 | 7.42 | 7.42 | 7.72 | 7.4 | 31.69M |
| October 23, 2025 | 7.73 | 7.68 | 7.68 | 7.74 | 7.59 | 25.35M |
| October 22, 2025 | 7.65 | 7.71 | 7.71 | 7.74 | 7.5 | 36.72M |
| October 21, 2025 | 7.65 | 7.65 | 7.65 | 7.68 | 7.54 | 42.06M |
| October 20, 2025 | 7.26 | 7.64 | 7.64 | 7.77 | 7.2 | 55.98M |
| October 17, 2025 | 7.17 | 7.22 | 7.22 | 7.3 | 7.11 | 24.88M |
| October 16, 2025 | 7.21 | 7.18 | 7.18 | 7.23 | 7.13 | 9.85M |
| October 15, 2025 | 7.2 | 7.2 | 7.2 | 7.26 | 7.16 | 15.05M |
| October 14, 2025 | 7.06 | 7.2 | 7.2 | 7.22 | 7.05 | 20.24M |
| October 13, 2025 | 7 | 7.06 | 7.06 | 7.07 | 6.95 | 15.21M |
| October 10, 2025 | 7.03 | 7.16 | 7.16 | 7.18 | 7 | 20.86M |
| October 09, 2025 | 6.88 | 7.02 | 7.02 | 7.03 | 6.86 | 12.48M |
| September 30, 2025 | 6.87 | 6.84 | 6.84 | 6.89 | 6.83 | 5.2M |
| September 29, 2025 | 6.89 | 6.89 | 6.89 | 6.9 | 6.78 | 7.01M |
| September 26, 2025 | 6.85 | 6.89 | 6.89 | 6.95 | 6.83 | 5.36M |
| September 25, 2025 | 6.91 | 6.85 | 6.85 | 6.94 | 6.83 | 6.02M |
| September 24, 2025 | 6.87 | 6.94 | 6.94 | 6.98 | 6.86 | 9.86M |
| September 23, 2025 | 6.83 | 6.87 | 6.87 | 6.87 | 6.72 | 9.34M |
| September 22, 2025 | 6.92 | 6.85 | 6.85 | 6.95 | 6.82 | 7.2M |
| September 19, 2025 | 6.9 | 6.95 | 6.95 | 6.97 | 6.87 | 7.68M |
| September 18, 2025 | 7.08 | 6.92 | 6.92 | 7.09 | 6.9 | 14.21M |
| September 17, 2025 | 7.03 | 7.08 | 7.08 | 7.11 | 7.02 | 9.93M |
| September 16, 2025 | 7.05 | 7.04 | 7.04 | 7.07 | 7 | 7.94M |
| September 15, 2025 | 7.03 | 7.05 | 7.05 | 7.07 | 6.99 | 8.15M |
| September 12, 2025 | 7.04 | 7.01 | 7.01 | 7.06 | 7 | 8.54M |
| September 11, 2025 | 7.09 | 7.06 | 7.06 | 7.1 | 6.98 | 14.04M |
| September 10, 2025 | 7.01 | 7.12 | 7.12 | 7.17 | 7.01 | 17.13M |
| September 09, 2025 | 7.04 | 7.01 | 7.01 | 7.04 | 6.95 | 7.44M |
| September 08, 2025 | 6.93 | 7.05 | 7.05 | 7.07 | 6.89 | 14.17M |
| September 05, 2025 | 6.87 | 6.94 | 6.94 | 6.95 | 6.83 | 9.16M |
