7.06
+0.21(+3.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 6.77 | 6.85 | 6.85 | 6.87 | 6.76 | 7.48M |
| November 12, 2025 | 6.84 | 6.84 | 6.84 | 6.9 | 6.79 | 6.59M |
| November 11, 2025 | 6.84 | 6.85 | 6.85 | 6.88 | 6.75 | 7.29M |
| November 10, 2025 | 6.76 | 6.85 | 6.85 | 6.87 | 6.65 | 8.83M |
| November 07, 2025 | 6.77 | 6.75 | 6.75 | 6.79 | 6.7 | 6.16M |
| November 06, 2025 | 6.72 | 6.77 | 6.77 | 6.78 | 6.64 | 8.92M |
| November 05, 2025 | 6.69 | 6.74 | 6.74 | 6.78 | 6.63 | 9.17M |
| November 04, 2025 | 6.64 | 6.69 | 6.69 | 6.71 | 6.58 | 8.07M |
| November 03, 2025 | 6.59 | 6.63 | 6.63 | 6.65 | 6.57 | 7.73M |
| October 31, 2025 | 6.54 | 6.56 | 6.56 | 6.59 | 6.5 | 7.21M |
| October 30, 2025 | 6.54 | 6.49 | 6.49 | 6.58 | 6.48 | 6.07M |
| October 29, 2025 | 6.62 | 6.49 | 6.49 | 6.62 | 6.41 | 7.93M |
| October 28, 2025 | 6.55 | 6.57 | 6.57 | 6.61 | 6.51 | 6.38M |
| October 27, 2025 | 6.61 | 6.58 | 6.58 | 6.65 | 6.46 | 9.43M |
| October 24, 2025 | 6.62 | 6.61 | 6.61 | 6.67 | 6.6 | 8.66M |
| October 23, 2025 | 6.54 | 6.64 | 6.64 | 6.65 | 6.5 | 11.67M |
| October 22, 2025 | 6.46 | 6.54 | 6.54 | 6.59 | 6.44 | 9.95M |
| October 21, 2025 | 6.35 | 6.47 | 6.47 | 6.48 | 6.32 | 8.96M |
| October 20, 2025 | 6.33 | 6.33 | 6.33 | 6.38 | 6.26 | 5.38M |
| October 17, 2025 | 6.35 | 6.3 | 6.3 | 6.42 | 6.28 | 6.77M |
| October 16, 2025 | 6.38 | 6.34 | 6.34 | 6.43 | 6.31 | 7.58M |
| October 15, 2025 | 6.24 | 6.4 | 6.4 | 6.42 | 6.22 | 10.72M |
| October 14, 2025 | 6.21 | 6.24 | 6.24 | 6.31 | 6.2 | 8.72M |
| October 13, 2025 | 6.07 | 6.2 | 6.2 | 6.2 | 6.02 | 8.32M |
| October 10, 2025 | 6.15 | 6.24 | 6.24 | 6.28 | 6.14 | 12.31M |
| October 09, 2025 | 6.23 | 6.15 | 6.15 | 6.23 | 6.13 | 7.85M |
| September 30, 2025 | 6.29 | 6.19 | 6.19 | 6.29 | 6.19 | 7.01M |
| September 29, 2025 | 6.36 | 6.26 | 6.26 | 6.36 | 6.2 | 8.87M |
| September 26, 2025 | 6.22 | 6.36 | 6.36 | 6.4 | 6.18 | 11.9M |
| September 25, 2025 | 6.35 | 6.23 | 6.23 | 6.4 | 6.19 | 9.41M |
| September 24, 2025 | 6.22 | 6.35 | 6.35 | 6.36 | 6.2 | 8.45M |
| September 23, 2025 | 6.43 | 6.28 | 6.28 | 6.45 | 6.16 | 9.14M |
| September 22, 2025 | 6.36 | 6.32 | 6.32 | 6.37 | 6.25 | 7.03M |
| September 19, 2025 | 6.45 | 6.36 | 6.36 | 6.49 | 6.33 | 9.17M |
| September 18, 2025 | 6.46 | 6.48 | 6.48 | 6.56 | 6.42 | 11.8M |
| September 17, 2025 | 6.5 | 6.45 | 6.45 | 6.52 | 6.43 | 5.76M |
| September 16, 2025 | 6.42 | 6.51 | 6.51 | 6.53 | 6.39 | 9.93M |
| September 15, 2025 | 6.41 | 6.39 | 6.39 | 6.47 | 6.38 | 4.95M |
| September 12, 2025 | 6.47 | 6.42 | 6.42 | 6.48 | 6.39 | 5.3M |
| September 11, 2025 | 6.44 | 6.46 | 6.46 | 6.47 | 6.35 | 6.5M |
| September 10, 2025 | 6.45 | 6.43 | 6.43 | 6.49 | 6.41 | 4.36M |
| September 09, 2025 | 6.49 | 6.44 | 6.44 | 6.5 | 6.41 | 5.24M |
| September 08, 2025 | 6.46 | 6.48 | 6.48 | 6.53 | 6.46 | 6.15M |
| September 05, 2025 | 6.45 | 6.46 | 6.46 | 6.47 | 6.33 | 7.98M |
| September 04, 2025 | 6.29 | 6.43 | 6.43 | 6.49 | 6.27 | 11.51M |
| September 03, 2025 | 6.43 | 6.3 | 6.3 | 6.45 | 6.26 | 6.7M |
| September 02, 2025 | 6.41 | 6.43 | 6.43 | 6.45 | 6.31 | 8.14M |
| September 01, 2025 | 6.4 | 6.41 | 6.41 | 6.48 | 6.39 | 7.61M |
| August 29, 2025 | 6.42 | 6.41 | 6.41 | 6.45 | 6.36 | 10.22M |
| August 28, 2025 | 6.55 | 6.48 | 6.48 | 6.63 | 6.27 | 15.17M |
| August 27, 2025 | 6.76 | 6.56 | 6.56 | 6.77 | 6.55 | 12.41M |
| August 26, 2025 | 6.62 | 6.75 | 6.75 | 6.76 | 6.55 | 14.57M |
| August 25, 2025 | 6.62 | 6.61 | 6.61 | 6.66 | 6.58 | 10.41M |
| August 22, 2025 | 6.67 | 6.63 | 6.63 | 6.71 | 6.57 | 9.85M |
| August 21, 2025 | 6.65 | 6.69 | 6.69 | 6.73 | 6.63 | 8.59M |
| August 20, 2025 | 6.55 | 6.67 | 6.67 | 6.69 | 6.53 | 11.27M |
| August 19, 2025 | 6.5 | 6.56 | 6.56 | 6.6 | 6.45 | 9.57M |
| August 18, 2025 | 6.53 | 6.51 | 6.51 | 6.62 | 6.47 | 10.95M |
| August 15, 2025 | 6.53 | 6.52 | 6.52 | 6.6 | 6.51 | 11.38M |
| August 14, 2025 | 6.64 | 6.54 | 6.54 | 6.67 | 6.53 | 8.98M |