6.41
-0.01(-0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.98 | 6.42 | 6.42 | 6.98 | 6.41 | 74.03M |
| December 03, 2025 | 6.93 | 6.59 | 6.59 | 6.94 | 6.57 | 91.12M |
| December 02, 2025 | 7.04 | 6.87 | 6.87 | 7.04 | 6.86 | 58.01M |
| December 01, 2025 | 7.02 | 7.05 | 7.05 | 7.08 | 6.95 | 64.11M |
| November 28, 2025 | 6.98 | 7.02 | 7.02 | 7.11 | 6.9 | 69.36M |
| November 27, 2025 | 7.07 | 6.99 | 6.99 | 7.15 | 6.99 | 67.96M |
| November 26, 2025 | 7.12 | 7.09 | 7.09 | 7.27 | 7.05 | 108.41M |
| November 25, 2025 | 7.04 | 7.17 | 7.17 | 7.24 | 7.02 | 183.38M |
| November 24, 2025 | 6.68 | 7.04 | 7.04 | 7.11 | 6.61 | 169.05M |
| November 21, 2025 | 6.59 | 6.63 | 6.63 | 6.78 | 6.48 | 74.78M |
| November 20, 2025 | 6.8 | 6.66 | 6.66 | 6.85 | 6.65 | 50.36M |
| November 19, 2025 | 6.96 | 6.83 | 6.83 | 6.98 | 6.74 | 76.27M |
| November 18, 2025 | 6.75 | 6.93 | 6.93 | 6.99 | 6.7 | 107.07M |
| November 17, 2025 | 6.61 | 6.79 | 6.79 | 6.82 | 6.58 | 61.21M |
| November 14, 2025 | 6.69 | 6.61 | 6.61 | 6.75 | 6.61 | 42.55M |
| November 13, 2025 | 6.67 | 6.75 | 6.75 | 6.75 | 6.62 | 34.8M |
| November 12, 2025 | 6.79 | 6.67 | 6.67 | 6.81 | 6.62 | 51.73M |
| November 11, 2025 | 6.87 | 6.81 | 6.81 | 6.91 | 6.79 | 47.6M |
| November 10, 2025 | 6.91 | 6.91 | 6.91 | 6.99 | 6.9 | 52.55M |
| November 07, 2025 | 6.95 | 6.91 | 6.91 | 6.98 | 6.9 | 45.71M |
| November 06, 2025 | 7.07 | 6.99 | 6.99 | 7.09 | 6.9 | 68.56M |
| November 05, 2025 | 7.09 | 7.07 | 7.07 | 7.16 | 7 | 69.55M |
| November 04, 2025 | 7.11 | 7.17 | 7.17 | 7.17 | 7.03 | 91.91M |
| November 03, 2025 | 7.02 | 7.15 | 7.15 | 7.19 | 7.02 | 122.24M |
| October 31, 2025 | 6.7 | 6.97 | 6.97 | 7.07 | 6.69 | 135.27M |
| October 30, 2025 | 6.82 | 6.7 | 6.7 | 6.85 | 6.68 | 62.22M |
| October 29, 2025 | 6.79 | 6.82 | 6.82 | 6.85 | 6.68 | 95.69M |
| October 28, 2025 | 6.59 | 6.65 | 6.65 | 6.7 | 6.53 | 57.39M |
| October 27, 2025 | 6.64 | 6.61 | 6.61 | 6.68 | 6.55 | 48.46M |
| October 24, 2025 | 6.64 | 6.61 | 6.61 | 6.67 | 6.56 | 48.39M |
| October 23, 2025 | 6.52 | 6.64 | 6.64 | 6.65 | 6.46 | 41.68M |
| October 22, 2025 | 6.55 | 6.56 | 6.56 | 6.65 | 6.55 | 35.82M |
| October 21, 2025 | 6.47 | 6.6 | 6.6 | 6.66 | 6.45 | 52.68M |
| October 20, 2025 | 6.44 | 6.47 | 6.47 | 6.51 | 6.43 | 40.52M |
| October 17, 2025 | 6.6 | 6.39 | 6.39 | 6.63 | 6.38 | 60.37M |
| October 16, 2025 | 6.73 | 6.6 | 6.6 | 6.73 | 6.57 | 50.15M |
| October 15, 2025 | 6.61 | 6.74 | 6.74 | 6.75 | 6.57 | 50.53M |
| October 14, 2025 | 6.82 | 6.67 | 6.67 | 6.92 | 6.62 | 74.19M |
| October 13, 2025 | 6.6 | 6.81 | 6.81 | 6.83 | 6.48 | 74.12M |
| October 10, 2025 | 7.08 | 6.96 | 6.96 | 7.08 | 6.94 | 79.34M |
| October 09, 2025 | 7.1 | 7.15 | 7.15 | 7.2 | 7.08 | 95.14M |
| September 30, 2025 | 6.98 | 7.03 | 7.03 | 7.24 | 6.98 | 84.28M |
| September 29, 2025 | 6.87 | 6.92 | 6.92 | 6.96 | 6.76 | 63.1M |
| September 26, 2025 | 7.2 | 6.88 | 6.88 | 7.21 | 6.87 | 105.31M |
| September 25, 2025 | 7.2 | 7.23 | 7.23 | 7.38 | 7.17 | 110.68M |
| September 24, 2025 | 6.95 | 7.19 | 7.19 | 7.3 | 6.88 | 103.68M |
| September 23, 2025 | 7.23 | 7.01 | 7.01 | 7.25 | 6.8 | 107.31M |
| September 22, 2025 | 7.19 | 7.21 | 7.21 | 7.24 | 7.1 | 74.91M |
| September 19, 2025 | 7.4 | 7.19 | 7.19 | 7.48 | 7.14 | 120.26M |
| September 18, 2025 | 7.58 | 7.42 | 7.42 | 7.78 | 7.33 | 211.11M |
| September 17, 2025 | 7.43 | 7.59 | 7.59 | 7.66 | 7.36 | 175.37M |
| September 16, 2025 | 7.36 | 7.42 | 7.42 | 7.45 | 7.26 | 124.61M |
| September 15, 2025 | 7.33 | 7.33 | 7.33 | 7.35 | 7.22 | 86.73M |
| September 12, 2025 | 7.4 | 7.32 | 7.32 | 7.47 | 7.3 | 128.35M |
| September 11, 2025 | 7.5 | 7.45 | 7.45 | 7.5 | 7.22 | 171.94M |
| September 10, 2025 | 7.25 | 7.55 | 7.55 | 7.68 | 7.17 | 235.65M |
| September 09, 2025 | 7.16 | 7.24 | 7.24 | 7.37 | 7.12 | 186.79M |
| September 08, 2025 | 7.07 | 7.16 | 7.16 | 7.3 | 7.01 | 121.02M |
| September 05, 2025 | 7.04 | 7.12 | 7.12 | 7.12 | 6.91 | 96.06M |
| September 04, 2025 | 7.14 | 7.04 | 7.04 | 7.25 | 6.87 | 109.44M |