6.78
+0.05(+0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.51 | 6.73 | 6.73 | 7.51 | 6.72 | 64.64M |
| December 03, 2025 | 7.27 | 6.92 | 6.92 | 7.31 | 6.92 | 103.01M |
| December 02, 2025 | 7.47 | 7.31 | 7.31 | 7.47 | 7.25 | 79.59M |
| December 01, 2025 | 7.32 | 7.48 | 7.48 | 7.63 | 7.22 | 120.1M |
| November 28, 2025 | 7.51 | 7.4 | 7.4 | 7.68 | 7.32 | 172.81M |
| November 27, 2025 | 9.27 | 7.74 | 7.74 | 9.28 | 7.71 | 299.03M |
| November 26, 2025 | 7.69 | 8.44 | 8.44 | 8.44 | 7.49 | 151.93M |
| November 25, 2025 | 7.54 | 7.67 | 7.67 | 7.94 | 7.54 | 190.35M |
| November 24, 2025 | 7.4 | 7.75 | 7.75 | 8 | 7.26 | 200.9M |
| November 21, 2025 | 7.01 | 7.32 | 7.32 | 7.43 | 6.98 | 154.72M |
| November 20, 2025 | 7.11 | 7.08 | 7.08 | 7.34 | 7.05 | 81.32M |
| November 19, 2025 | 7.2 | 7.06 | 7.06 | 7.22 | 7.01 | 69.25M |
| November 18, 2025 | 7.07 | 7.2 | 7.2 | 7.3 | 7.02 | 128.77M |
| November 17, 2025 | 6.76 | 7.06 | 7.06 | 7.07 | 6.75 | 54.09M |
| November 14, 2025 | 6.9 | 6.83 | 6.83 | 6.97 | 6.82 | 30.62M |
| November 13, 2025 | 6.9 | 6.95 | 6.95 | 6.98 | 6.76 | 38.26M |
| November 12, 2025 | 6.91 | 6.89 | 6.89 | 6.99 | 6.79 | 43.99M |
| November 11, 2025 | 6.98 | 6.92 | 6.92 | 7.01 | 6.89 | 40.23M |
| November 10, 2025 | 6.88 | 6.98 | 6.98 | 7.11 | 6.86 | 56.36M |
| 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 |