6.92
-0.09(-1.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.17 | 6.92 | 6.92 | 7.17 | 6.88 | 19.42M |
| December 03, 2025 | 7.17 | 7.01 | 7.01 | 7.17 | 6.97 | 22.57M |
| December 02, 2025 | 7.14 | 7.12 | 7.12 | 7.17 | 7.08 | 15.16M |
| December 01, 2025 | 7.25 | 7.15 | 7.15 | 7.3 | 7.07 | 24.98M |
| November 28, 2025 | 7.17 | 7.26 | 7.26 | 7.31 | 7.13 | 15.94M |
| November 27, 2025 | 7.14 | 7.17 | 7.17 | 7.27 | 7.12 | 17.73M |
| November 26, 2025 | 7.26 | 7.14 | 7.14 | 7.29 | 7.13 | 24.04M |
| November 25, 2025 | 7.38 | 7.27 | 7.27 | 7.41 | 7.26 | 31.31M |
| November 24, 2025 | 7.33 | 7.39 | 7.39 | 7.67 | 7.33 | 45.21M |
| November 21, 2025 | 7.35 | 7.14 | 7.14 | 7.45 | 7.1 | 27.07M |
| November 20, 2025 | 7.52 | 7.39 | 7.39 | 7.54 | 7.35 | 21.02M |
| November 19, 2025 | 7.55 | 7.53 | 7.53 | 7.58 | 7.45 | 15.15M |
| November 18, 2025 | 7.6 | 7.55 | 7.55 | 7.66 | 7.48 | 23.14M |
| November 17, 2025 | 7.67 | 7.64 | 7.64 | 7.72 | 7.53 | 35.43M |
| November 14, 2025 | 7.66 | 7.63 | 7.63 | 7.83 | 7.63 | 27.68M |
| November 13, 2025 | 7.62 | 7.69 | 7.69 | 7.74 | 7.54 | 28.79M |
| November 12, 2025 | 7.7 | 7.61 | 7.61 | 7.78 | 7.57 | 27.61M |
| November 11, 2025 | 7.68 | 7.71 | 7.71 | 7.78 | 7.53 | 41.7M |
| November 10, 2025 | 7.4 | 7.68 | 7.68 | 7.75 | 7.34 | 40.32M |
| November 07, 2025 | 7.37 | 7.39 | 7.39 | 7.62 | 7.33 | 30.82M |
| November 06, 2025 | 7.43 | 7.38 | 7.38 | 7.49 | 7.36 | 24.86M |
| November 05, 2025 | 7.36 | 7.45 | 7.45 | 7.53 | 7.33 | 18.25M |
| November 04, 2025 | 7.51 | 7.4 | 7.4 | 7.55 | 7.4 | 20.32M |
| November 03, 2025 | 7.43 | 7.55 | 7.55 | 7.62 | 7.35 | 32.12M |
| October 31, 2025 | 7.45 | 7.38 | 7.38 | 7.49 | 7.37 | 22.79M |
| October 30, 2025 | 7.51 | 7.41 | 7.41 | 7.8 | 7.4 | 40.29M |
| October 29, 2025 | 7.85 | 7.8 | 7.8 | 7.85 | 7.66 | 20.23M |
| October 28, 2025 | 7.89 | 7.81 | 7.81 | 7.92 | 7.76 | 21.41M |
| October 27, 2025 | 7.5 | 7.89 | 7.89 | 7.98 | 7.44 | 50.66M |
| October 24, 2025 | 7.51 | 7.49 | 7.49 | 7.6 | 7.46 | 21M |
| October 23, 2025 | 7.55 | 7.52 | 7.52 | 7.67 | 7.43 | 25.2M |
| October 22, 2025 | 7.77 | 7.56 | 7.56 | 7.85 | 7.54 | 26.88M |
| October 21, 2025 | 7.76 | 7.81 | 7.81 | 7.85 | 7.63 | 28.78M |
| October 20, 2025 | 7.84 | 7.74 | 7.74 | 8.17 | 7.7 | 46.05M |
| October 17, 2025 | 7.62 | 7.78 | 7.78 | 7.92 | 7.6 | 57.69M |
| October 16, 2025 | 7.66 | 7.67 | 7.67 | 7.8 | 7.54 | 40.39M |
| October 15, 2025 | 7.65 | 7.68 | 7.68 | 7.73 | 7.57 | 29.05M |
| October 14, 2025 | 7.59 | 7.65 | 7.65 | 7.73 | 7.54 | 49.74M |
| October 13, 2025 | 7.48 | 7.56 | 7.56 | 7.78 | 7.44 | 54.27M |
| October 10, 2025 | 7.15 | 7.72 | 7.72 | 7.76 | 7.12 | 77.36M |
| October 09, 2025 | 7.3 | 7.18 | 7.18 | 7.31 | 7.09 | 50.55M |
| September 30, 2025 | 7.46 | 7.37 | 7.37 | 7.47 | 7.29 | 34.64M |
| September 29, 2025 | 7.54 | 7.46 | 7.46 | 7.54 | 7.33 | 34.27M |
| September 26, 2025 | 7.55 | 7.54 | 7.54 | 7.65 | 7.5 | 28M |
| September 25, 2025 | 7.65 | 7.57 | 7.57 | 7.68 | 7.48 | 34.01M |
| September 24, 2025 | 7.5 | 7.7 | 7.7 | 7.77 | 7.42 | 42.77M |
| September 23, 2025 | 7.56 | 7.51 | 7.51 | 7.61 | 7.42 | 39.18M |
| September 22, 2025 | 7.64 | 7.56 | 7.56 | 7.67 | 7.38 | 47.29M |
| September 19, 2025 | 7.52 | 7.68 | 7.68 | 7.74 | 7.43 | 56.75M |
| September 18, 2025 | 7.93 | 7.54 | 7.54 | 7.94 | 7.43 | 106.7M |
| September 17, 2025 | 8.12 | 7.97 | 7.97 | 8.18 | 7.85 | 67.74M |
| September 16, 2025 | 7.95 | 8.04 | 8.04 | 8.24 | 7.8 | 123.64M |
| September 15, 2025 | 7.54 | 8.05 | 8.05 | 8.1 | 7.53 | 148.39M |
| September 12, 2025 | 7.43 | 7.44 | 7.44 | 7.65 | 7.4 | 169.68M |
| September 11, 2025 | 6.89 | 7.52 | 7.52 | 7.52 | 6.85 | 177.82M |
| September 10, 2025 | 6.72 | 6.84 | 6.84 | 6.84 | 6.7 | 34.38M |
| September 09, 2025 | 6.81 | 6.76 | 6.76 | 6.86 | 6.72 | 34.35M |
| September 08, 2025 | 6.67 | 6.83 | 6.83 | 6.85 | 6.67 | 52.57M |
| September 05, 2025 | 6.62 | 6.64 | 6.64 | 6.64 | 6.52 | 28.26M |
| September 04, 2025 | 6.58 | 6.62 | 6.62 | 6.65 | 6.54 | 33.95M |