6.91
+0.03(+0.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 6.84 | 6.91 | 6.91 | 6.93 | 6.81 | 34.32M |
| December 04, 2025 | 6.82 | 6.88 | 6.88 | 6.93 | 6.66 | 53.02M |
| December 03, 2025 | 6.98 | 6.81 | 6.81 | 7.02 | 6.78 | 41.69M |
| December 02, 2025 | 7.06 | 7 | 7 | 7.16 | 6.96 | 58.49M |
| December 01, 2025 | 7.09 | 7.1 | 7.1 | 7.42 | 7.05 | 109.09M |
| November 28, 2025 | 6.73 | 7.03 | 7.03 | 7.03 | 6.6 | 68.92M |
| November 27, 2025 | 6.56 | 6.39 | 6.39 | 6.61 | 6.38 | 24.08M |
| November 26, 2025 | 6.45 | 6.51 | 6.51 | 6.57 | 6.44 | 20.39M |
| November 25, 2025 | 6.41 | 6.45 | 6.45 | 6.57 | 6.38 | 21.71M |
| November 24, 2025 | 6.16 | 6.45 | 6.45 | 6.51 | 6.06 | 37.99M |
| November 21, 2025 | 6.24 | 6.13 | 6.13 | 6.38 | 6.12 | 25.57M |
| November 20, 2025 | 6.47 | 6.34 | 6.34 | 6.52 | 6.3 | 24.89M |
| November 19, 2025 | 6.53 | 6.48 | 6.48 | 6.66 | 6.45 | 21.52M |
| November 18, 2025 | 6.76 | 6.55 | 6.55 | 6.84 | 6.47 | 54.42M |
| November 17, 2025 | 6.9 | 7.02 | 7.02 | 7.09 | 6.89 | 29.82M |
| November 14, 2025 | 7 | 6.94 | 6.94 | 7.15 | 6.94 | 28.03M |
| November 13, 2025 | 7.05 | 7.07 | 7.07 | 7.1 | 6.95 | 33.05M |
| November 12, 2025 | 7.08 | 7.13 | 7.13 | 7.2 | 6.94 | 40.9M |
| November 11, 2025 | 7.05 | 6.96 | 6.96 | 7.24 | 6.95 | 47.93M |
| November 10, 2025 | 6.72 | 6.96 | 6.96 | 6.96 | 6.68 | 38.19M |
| November 07, 2025 | 6.75 | 6.74 | 6.74 | 6.83 | 6.73 | 20.55M |
| November 06, 2025 | 6.82 | 6.79 | 6.79 | 6.84 | 6.72 | 32.66M |
| November 05, 2025 | 6.67 | 6.9 | 6.9 | 7.02 | 6.63 | 55.63M |
| November 04, 2025 | 6.58 | 6.68 | 6.68 | 6.7 | 6.53 | 27.2M |
| November 03, 2025 | 6.62 | 6.61 | 6.61 | 6.65 | 6.52 | 20.73M |
| October 31, 2025 | 6.48 | 6.62 | 6.62 | 6.66 | 6.48 | 40.39M |
| October 30, 2025 | 6.57 | 6.37 | 6.37 | 6.58 | 6.36 | 26.66M |
| October 29, 2025 | 6.6 | 6.59 | 6.59 | 6.64 | 6.5 | 22.54M |
| October 28, 2025 | 6.51 | 6.65 | 6.65 | 6.73 | 6.46 | 36.54M |
| October 27, 2025 | 6.46 | 6.5 | 6.5 | 6.57 | 6.44 | 19.75M |
| October 24, 2025 | 6.46 | 6.44 | 6.44 | 6.5 | 6.38 | 18.59M |
| October 23, 2025 | 6.44 | 6.45 | 6.45 | 6.49 | 6.33 | 18.81M |
| October 22, 2025 | 6.48 | 6.46 | 6.46 | 6.57 | 6.43 | 20.8M |
| October 21, 2025 | 6.38 | 6.5 | 6.5 | 6.52 | 6.35 | 20.42M |
| October 20, 2025 | 6.42 | 6.39 | 6.39 | 6.45 | 6.34 | 20.93M |
| October 17, 2025 | 6.5 | 6.32 | 6.32 | 6.55 | 6.32 | 23.14M |
| October 16, 2025 | 6.56 | 6.51 | 6.51 | 6.62 | 6.48 | 22.17M |
| October 15, 2025 | 6.58 | 6.62 | 6.62 | 6.63 | 6.47 | 27.84M |
| October 14, 2025 | 6.61 | 6.57 | 6.57 | 6.69 | 6.53 | 33.23M |
| October 13, 2025 | 6.38 | 6.55 | 6.55 | 6.65 | 6.34 | 36.28M |
| October 10, 2025 | 6.69 | 6.69 | 6.69 | 6.87 | 6.69 | 36.91M |
| October 09, 2025 | 6.75 | 6.69 | 6.69 | 6.86 | 6.53 | 90.45M |
| September 30, 2025 | 7.26 | 7.25 | 7.25 | 7.36 | 7.2 | 33.13M |
| September 29, 2025 | 7.36 | 7.22 | 7.22 | 7.55 | 7.19 | 48.68M |
| September 26, 2025 | 7.35 | 7.09 | 7.09 | 7.39 | 7.06 | 56.59M |
| September 25, 2025 | 7.58 | 7.4 | 7.4 | 7.64 | 7.4 | 56.67M |
| September 24, 2025 | 7.36 | 7.65 | 7.65 | 7.88 | 7.3 | 88.32M |
| September 23, 2025 | 7.6 | 7.4 | 7.4 | 7.68 | 7.31 | 57.02M |
| September 22, 2025 | 7.65 | 7.63 | 7.63 | 7.79 | 7.51 | 59.29M |
| September 19, 2025 | 7.42 | 7.73 | 7.73 | 7.91 | 7.26 | 113.35M |
| September 18, 2025 | 7.18 | 7.42 | 7.42 | 7.7 | 7.09 | 120.86M |
| September 17, 2025 | 7.32 | 7.19 | 7.19 | 7.35 | 7.12 | 54.82M |
| September 16, 2025 | 7.16 | 7.32 | 7.32 | 7.33 | 7.12 | 66.1M |
| September 15, 2025 | 7.05 | 7.15 | 7.15 | 7.24 | 7.03 | 58.76M |
| September 12, 2025 | 6.99 | 7.07 | 7.07 | 7.37 | 6.97 | 93.46M |
| September 11, 2025 | 6.74 | 6.97 | 6.97 | 6.98 | 6.65 | 77.73M |
| September 10, 2025 | 6.69 | 6.74 | 6.74 | 6.78 | 6.64 | 46.45M |
| September 09, 2025 | 6.8 | 6.68 | 6.68 | 6.83 | 6.63 | 57.8M |
| September 08, 2025 | 6.84 | 6.77 | 6.77 | 6.94 | 6.69 | 78.32M |
| September 05, 2025 | 7.07 | 6.95 | 6.95 | 7.07 | 6.51 | 98.09M |