6.66
+0.03(+0.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6.64 | 6.66 | 6.66 | 6.69 | 6.6 | 4.5M |
| November 06, 2025 | 6.73 | 6.63 | 6.63 | 6.74 | 6.62 | 4.77M |
| November 05, 2025 | 6.63 | 6.71 | 6.71 | 6.72 | 6.61 | 4.47M |
| November 04, 2025 | 6.66 | 6.68 | 6.68 | 6.69 | 6.6 | 5.2M |
| November 03, 2025 | 6.6 | 6.66 | 6.66 | 6.7 | 6.58 | 6.47M |
| October 31, 2025 | 6.4 | 6.54 | 6.54 | 6.57 | 6.4 | 7M |
| October 30, 2025 | 6.5 | 6.41 | 6.41 | 6.52 | 6.39 | 7.87M |
| October 29, 2025 | 6.63 | 6.55 | 6.55 | 6.63 | 6.49 | 4.72M |
| October 28, 2025 | 6.56 | 6.6 | 6.6 | 6.65 | 6.5 | 4.58M |
| October 27, 2025 | 6.63 | 6.56 | 6.56 | 6.63 | 6.51 | 5.2M |
| October 24, 2025 | 6.7 | 6.58 | 6.58 | 6.7 | 6.57 | 6.7M |
| October 23, 2025 | 6.65 | 6.69 | 6.69 | 6.7 | 6.6 | 5.14M |
| October 22, 2025 | 6.61 | 6.67 | 6.67 | 6.71 | 6.52 | 7.41M |
| October 21, 2025 | 6.49 | 6.59 | 6.59 | 6.59 | 6.43 | 6.73M |
| October 20, 2025 | 6.39 | 6.46 | 6.46 | 6.46 | 6.35 | 5.47M |
| October 17, 2025 | 6.41 | 6.38 | 6.38 | 6.47 | 6.35 | 4.65M |
| October 16, 2025 | 6.48 | 6.42 | 6.42 | 6.49 | 6.38 | 5.08M |
| October 15, 2025 | 6.36 | 6.47 | 6.47 | 6.49 | 6.35 | 6.68M |
| October 14, 2025 | 6.36 | 6.36 | 6.36 | 6.44 | 6.34 | 6.26M |
| October 13, 2025 | 6.27 | 6.35 | 6.35 | 6.36 | 6.12 | 7.28M |
| October 10, 2025 | 6.35 | 6.38 | 6.38 | 6.43 | 6.32 | 5.53M |
| October 09, 2025 | 6.44 | 6.35 | 6.35 | 6.44 | 6.29 | 5.93M |
| September 30, 2025 | 6.4 | 6.4 | 6.4 | 6.42 | 6.35 | 4.69M |
| September 29, 2025 | 6.34 | 6.37 | 6.37 | 6.38 | 6.21 | 5.44M |
| September 26, 2025 | 6.4 | 6.34 | 6.34 | 6.41 | 6.28 | 6.48M |
| September 25, 2025 | 6.43 | 6.37 | 6.37 | 6.5 | 6.36 | 5.92M |
| September 24, 2025 | 6.32 | 6.43 | 6.43 | 6.46 | 6.31 | 6.09M |
| September 23, 2025 | 6.46 | 6.35 | 6.35 | 6.46 | 6.22 | 8.05M |
| September 22, 2025 | 6.5 | 6.45 | 6.45 | 6.52 | 6.39 | 6M |
| September 19, 2025 | 6.58 | 6.52 | 6.52 | 6.63 | 6.47 | 6.67M |
| September 18, 2025 | 6.71 | 6.58 | 6.58 | 6.74 | 6.55 | 8.83M |
| September 17, 2025 | 6.78 | 6.71 | 6.71 | 6.78 | 6.7 | 6.69M |
| September 16, 2025 | 6.74 | 6.79 | 6.79 | 6.8 | 6.71 | 6.1M |
| September 15, 2025 | 6.76 | 6.74 | 6.74 | 6.79 | 6.7 | 5.2M |
| September 12, 2025 | 6.79 | 6.77 | 6.77 | 6.81 | 6.7 | 7.51M |
| September 11, 2025 | 6.76 | 6.79 | 6.79 | 6.79 | 6.64 | 7.37M |
| September 10, 2025 | 6.77 | 6.74 | 6.74 | 6.79 | 6.7 | 4.6M |
| September 09, 2025 | 6.88 | 6.75 | 6.75 | 6.89 | 6.72 | 7.15M |
| September 08, 2025 | 6.71 | 6.88 | 6.88 | 6.89 | 6.71 | 10.08M |
| September 05, 2025 | 6.69 | 6.72 | 6.72 | 6.72 | 6.55 | 8.34M |
| September 04, 2025 | 6.67 | 6.69 | 6.69 | 6.8 | 6.61 | 9.81M |
| September 03, 2025 | 6.85 | 6.64 | 6.64 | 6.87 | 6.61 | 8.36M |
| September 02, 2025 | 6.93 | 6.79 | 6.79 | 6.95 | 6.75 | 10.51M |
| September 01, 2025 | 6.81 | 6.94 | 6.94 | 6.95 | 6.75 | 9.96M |
| August 29, 2025 | 6.82 | 6.81 | 6.81 | 6.89 | 6.8 | 8.5M |
| August 28, 2025 | 6.97 | 6.85 | 6.85 | 7.1 | 6.66 | 19.05M |
| August 27, 2025 | 7.33 | 6.96 | 6.96 | 7.33 | 6.95 | 22.56M |
| August 26, 2025 | 7.33 | 7.34 | 7.34 | 7.39 | 7.28 | 10.19M |
| August 25, 2025 | 7.35 | 7.33 | 7.33 | 7.39 | 7.3 | 12.37M |
| August 22, 2025 | 7.45 | 7.35 | 7.35 | 7.48 | 7.28 | 13.38M |
| August 21, 2025 | 7.5 | 7.41 | 7.41 | 7.56 | 7.4 | 11.42M |
| August 20, 2025 | 7.54 | 7.47 | 7.47 | 7.54 | 7.37 | 13.63M |
| August 19, 2025 | 7.42 | 7.54 | 7.54 | 7.65 | 7.38 | 19.54M |
| August 18, 2025 | 7.44 | 7.44 | 7.44 | 7.47 | 7.4 | 17.28M |
| August 15, 2025 | 7.31 | 7.43 | 7.43 | 7.53 | 7.3 | 15.68M |
| August 14, 2025 | 7.67 | 7.39 | 7.39 | 7.67 | 7.37 | 26.65M |
| August 13, 2025 | 7.62 | 7.74 | 7.74 | 7.75 | 7.5 | 30.84M |
| August 12, 2025 | 7.82 | 7.58 | 7.58 | 7.96 | 7.53 | 42.36M |
| August 11, 2025 | 7.95 | 7.85 | 7.85 | 8 | 7.7 | 54.69M |
| August 08, 2025 | 7.8 | 8.06 | 8.06 | 8.45 | 7.79 | 97.32M |