6.89
-0.09(-1.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6.9 | 6.89 | 6.89 | 7 | 6.87 | 38.24M |
| November 06, 2025 | 7.09 | 6.98 | 6.98 | 7.1 | 6.83 | 62.16M |
| November 05, 2025 | 6.92 | 7.05 | 7.05 | 7.08 | 6.89 | 60.52M |
| November 04, 2025 | 6.9 | 6.98 | 6.98 | 7.01 | 6.83 | 68.79M |
| November 03, 2025 | 6.62 | 6.95 | 6.95 | 6.96 | 6.62 | 93.88M |
| October 31, 2025 | 6.58 | 6.6 | 6.6 | 6.71 | 6.45 | 55.77M |
| October 30, 2025 | 6.65 | 6.41 | 6.41 | 6.65 | 6.4 | 58.28M |
| October 29, 2025 | 6.86 | 6.66 | 6.66 | 6.89 | 6.61 | 74.39M |
| October 28, 2025 | 6.74 | 6.94 | 6.94 | 7.04 | 6.68 | 80.5M |
| October 27, 2025 | 6.83 | 6.73 | 6.73 | 6.87 | 6.68 | 54.61M |
| October 24, 2025 | 6.93 | 6.81 | 6.81 | 7.1 | 6.76 | 74.95M |
| October 23, 2025 | 6.98 | 6.95 | 6.95 | 7.04 | 6.83 | 58.62M |
| October 22, 2025 | 6.89 | 7.06 | 7.06 | 7.37 | 6.86 | 87.42M |
| October 21, 2025 | 6.82 | 6.95 | 6.95 | 7.08 | 6.78 | 63.73M |
| October 20, 2025 | 6.96 | 6.78 | 6.78 | 6.99 | 6.72 | 52.17M |
| October 17, 2025 | 6.95 | 6.81 | 6.81 | 7.15 | 6.81 | 61.55M |
| October 16, 2025 | 7.07 | 6.95 | 6.95 | 7.25 | 6.91 | 80.32M |
| October 15, 2025 | 7.02 | 7.14 | 7.14 | 7.18 | 6.95 | 99.74M |
| October 14, 2025 | 7.14 | 7 | 7 | 7.3 | 6.97 | 125.84M |
| October 13, 2025 | 6.9 | 6.93 | 6.93 | 7.1 | 6.81 | 148.4M |
| October 10, 2025 | 6.52 | 7.18 | 7.18 | 7.18 | 6.43 | 131.08M |
| October 09, 2025 | 6.61 | 6.53 | 6.53 | 6.63 | 6.36 | 81.21M |
| September 30, 2025 | 6.8 | 6.62 | 6.62 | 6.83 | 6.57 | 116.91M |
| September 29, 2025 | 6.49 | 6.83 | 6.83 | 7.31 | 6.45 | 200.62M |
| September 26, 2025 | 6.1 | 6.72 | 6.72 | 6.72 | 6 | 136.99M |
| September 25, 2025 | 6.04 | 6.11 | 6.11 | 6.29 | 5.99 | 36.63M |
| September 24, 2025 | 5.96 | 6.04 | 6.04 | 6.05 | 5.93 | 20.36M |
| September 23, 2025 | 6.14 | 6 | 6 | 6.14 | 5.91 | 32.68M |
| September 22, 2025 | 6.28 | 6.17 | 6.17 | 6.28 | 6.12 | 24.94M |
| September 19, 2025 | 6.18 | 6.25 | 6.25 | 6.25 | 6.12 | 34.16M |
| September 18, 2025 | 6.42 | 6.19 | 6.19 | 6.45 | 6.15 | 66.68M |
| September 17, 2025 | 6.53 | 6.42 | 6.42 | 6.56 | 6.4 | 60.08M |
| September 16, 2025 | 6.42 | 6.59 | 6.59 | 6.8 | 6.4 | 103.1M |
| September 15, 2025 | 6.22 | 6.28 | 6.28 | 6.31 | 6.18 | 28.76M |
| September 12, 2025 | 6.28 | 6.23 | 6.23 | 6.35 | 6.22 | 30.16M |
| September 11, 2025 | 6.26 | 6.29 | 6.29 | 6.3 | 6.14 | 31.36M |
| September 10, 2025 | 6.2 | 6.28 | 6.28 | 6.35 | 6.15 | 27.34M |
| September 09, 2025 | 6.35 | 6.21 | 6.21 | 6.35 | 6.18 | 27.47M |
| September 08, 2025 | 6.26 | 6.32 | 6.32 | 6.34 | 6.24 | 30.15M |
| September 05, 2025 | 6.17 | 6.37 | 6.37 | 6.4 | 6.06 | 44.98M |
| September 04, 2025 | 6.2 | 6.16 | 6.16 | 6.28 | 6.07 | 37.68M |
| September 03, 2025 | 6.33 | 6.17 | 6.17 | 6.49 | 6.12 | 44.04M |
| September 02, 2025 | 6.51 | 6.32 | 6.32 | 6.52 | 6.27 | 41.27M |
| September 01, 2025 | 6.42 | 6.53 | 6.53 | 6.55 | 6.42 | 39.45M |
| August 29, 2025 | 6.56 | 6.41 | 6.41 | 6.57 | 6.4 | 34.98M |
| August 28, 2025 | 6.65 | 6.53 | 6.53 | 6.73 | 6.29 | 59.58M |
| August 27, 2025 | 6.91 | 6.61 | 6.61 | 6.96 | 6.6 | 46.2M |
| August 26, 2025 | 6.78 | 6.89 | 6.89 | 6.94 | 6.73 | 46.25M |
| August 25, 2025 | 6.85 | 6.82 | 6.82 | 6.91 | 6.78 | 44.44M |
| August 22, 2025 | 6.81 | 6.82 | 6.82 | 6.84 | 6.76 | 33.01M |
| August 21, 2025 | 6.86 | 6.82 | 6.82 | 6.92 | 6.76 | 37.32M |
| August 20, 2025 | 6.79 | 6.86 | 6.86 | 6.89 | 6.75 | 45.02M |
| August 19, 2025 | 6.7 | 6.87 | 6.87 | 6.92 | 6.63 | 66.95M |
| August 18, 2025 | 6.47 | 6.7 | 6.7 | 6.74 | 6.47 | 59.77M |
| August 15, 2025 | 6.44 | 6.48 | 6.48 | 6.48 | 6.4 | 28.63M |
| August 14, 2025 | 6.62 | 6.45 | 6.45 | 6.63 | 6.4 | 43.11M |
| August 13, 2025 | 6.64 | 6.61 | 6.61 | 6.73 | 6.6 | 38.87M |
| August 12, 2025 | 6.67 | 6.63 | 6.63 | 6.68 | 6.6 | 23.39M |
| August 11, 2025 | 6.53 | 6.68 | 6.68 | 6.68 | 6.52 | 38.23M |
| August 08, 2025 | 6.62 | 6.53 | 6.53 | 6.66 | 6.5 | 39.75M |