6.27
-0.25(-3.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 6.49 | 6.27 | 6.27 | 6.59 | 6.27 | 24.36M |
| November 20, 2025 | 6.51 | 6.52 | 6.52 | 6.66 | 6.49 | 22M |
| November 19, 2025 | 6.63 | 6.5 | 6.5 | 6.64 | 6.46 | 22.15M |
| November 18, 2025 | 6.75 | 6.63 | 6.63 | 6.78 | 6.56 | 30.47M |
| November 17, 2025 | 6.75 | 6.79 | 6.79 | 6.92 | 6.73 | 31.99M |
| November 14, 2025 | 6.79 | 6.7 | 6.7 | 6.84 | 6.7 | 19.17M |
| November 13, 2025 | 6.86 | 6.82 | 6.82 | 6.9 | 6.79 | 23.03M |
| November 12, 2025 | 6.72 | 6.85 | 6.85 | 6.86 | 6.7 | 25.91M |
| November 11, 2025 | 6.75 | 6.79 | 6.79 | 6.87 | 6.71 | 28.89M |
| November 10, 2025 | 6.71 | 6.7 | 6.7 | 6.74 | 6.57 | 24.94M |
| November 07, 2025 | 6.71 | 6.65 | 6.65 | 6.79 | 6.63 | 24.72M |
| November 06, 2025 | 6.56 | 6.74 | 6.74 | 6.75 | 6.54 | 39.03M |
| November 05, 2025 | 6.5 | 6.56 | 6.56 | 6.59 | 6.49 | 12.62M |
| November 04, 2025 | 6.73 | 6.59 | 6.59 | 6.74 | 6.54 | 24.18M |
| November 03, 2025 | 6.75 | 6.74 | 6.74 | 6.8 | 6.63 | 36.87M |
| October 31, 2025 | 6.6 | 6.54 | 6.54 | 6.68 | 6.54 | 22.47M |
| October 30, 2025 | 6.56 | 6.58 | 6.58 | 6.67 | 6.48 | 26.68M |
| October 29, 2025 | 6.57 | 6.55 | 6.55 | 6.58 | 6.47 | 16.04M |
| October 28, 2025 | 6.5 | 6.6 | 6.6 | 6.62 | 6.45 | 18.86M |
| October 27, 2025 | 6.63 | 6.53 | 6.53 | 6.65 | 6.5 | 22.24M |
| October 24, 2025 | 6.56 | 6.61 | 6.61 | 6.67 | 6.53 | 21.76M |
| October 23, 2025 | 6.53 | 6.56 | 6.56 | 6.58 | 6.45 | 16.48M |
| October 22, 2025 | 6.41 | 6.53 | 6.53 | 6.56 | 6.37 | 15.98M |
| October 21, 2025 | 6.37 | 6.44 | 6.44 | 6.46 | 6.33 | 13.24M |
| October 20, 2025 | 6.51 | 6.37 | 6.37 | 6.53 | 6.31 | 17.44M |
| October 17, 2025 | 6.49 | 6.47 | 6.47 | 6.55 | 6.45 | 16.7M |
| October 16, 2025 | 6.66 | 6.49 | 6.49 | 6.73 | 6.47 | 20.51M |
| October 15, 2025 | 6.57 | 6.62 | 6.62 | 6.63 | 6.5 | 21.78M |
| October 14, 2025 | 6.52 | 6.57 | 6.57 | 6.71 | 6.5 | 33.99M |
| October 13, 2025 | 6.28 | 6.48 | 6.48 | 6.51 | 6.28 | 23.78M |
| October 10, 2025 | 6.28 | 6.56 | 6.56 | 6.61 | 6.26 | 46.94M |
| October 09, 2025 | 6.13 | 6.27 | 6.27 | 6.3 | 6.1 | 18.89M |
| September 30, 2025 | 6.2 | 6.13 | 6.13 | 6.22 | 6.12 | 15.36M |
| September 29, 2025 | 6.15 | 6.16 | 6.16 | 6.18 | 6.05 | 17.52M |
| September 26, 2025 | 6.2 | 6.17 | 6.17 | 6.27 | 6.15 | 14.58M |
| September 25, 2025 | 6.33 | 6.22 | 6.22 | 6.35 | 6.21 | 17.72M |
| September 24, 2025 | 6.21 | 6.34 | 6.34 | 6.37 | 6.15 | 18.33M |
| September 23, 2025 | 6.44 | 6.25 | 6.25 | 6.44 | 6.14 | 24.13M |
| September 22, 2025 | 6.33 | 6.39 | 6.39 | 6.41 | 6.23 | 18.64M |
| September 19, 2025 | 6.49 | 6.35 | 6.35 | 6.55 | 6.34 | 24.88M |
| September 18, 2025 | 6.55 | 6.52 | 6.52 | 6.74 | 6.46 | 44.88M |
| September 17, 2025 | 6.47 | 6.49 | 6.49 | 6.55 | 6.44 | 16.26M |
| September 16, 2025 | 6.4 | 6.49 | 6.49 | 6.51 | 6.38 | 17.7M |
| September 15, 2025 | 6.52 | 6.41 | 6.41 | 6.53 | 6.4 | 18.98M |
| September 12, 2025 | 6.45 | 6.53 | 6.53 | 6.56 | 6.43 | 25.78M |
| September 11, 2025 | 6.42 | 6.48 | 6.48 | 6.5 | 6.36 | 19.2M |
| September 10, 2025 | 6.46 | 6.44 | 6.44 | 6.47 | 6.4 | 13.45M |
| September 09, 2025 | 6.57 | 6.45 | 6.45 | 6.57 | 6.4 | 27.97M |
| September 08, 2025 | 6.43 | 6.55 | 6.55 | 6.56 | 6.39 | 25.04M |
| September 05, 2025 | 6.39 | 6.43 | 6.43 | 6.43 | 6.29 | 21.93M |
| September 04, 2025 | 6.47 | 6.39 | 6.39 | 6.51 | 6.3 | 25.72M |
| September 03, 2025 | 6.72 | 6.44 | 6.44 | 6.75 | 6.41 | 30.56M |
| September 02, 2025 | 6.74 | 6.72 | 6.72 | 6.76 | 6.51 | 38.89M |
| September 01, 2025 | 6.79 | 6.75 | 6.75 | 6.8 | 6.69 | 27.06M |
| August 29, 2025 | 6.9 | 6.79 | 6.79 | 6.9 | 6.74 | 34.76M |
| August 28, 2025 | 6.88 | 6.9 | 6.9 | 7.08 | 6.61 | 51.69M |
| August 27, 2025 | 7.07 | 6.83 | 6.83 | 7.17 | 6.8 | 52.12M |
| August 26, 2025 | 7.1 | 7.07 | 7.07 | 7.12 | 7.02 | 29.71M |
| August 25, 2025 | 7.12 | 7.1 | 7.1 | 7.17 | 7.02 | 34.99M |
| August 22, 2025 | 7.15 | 7.07 | 7.07 | 7.15 | 6.98 | 35.16M |