6.16
+0.06999985(+1.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.39 | 6.09 | 6.09 | 6.39 | 6.09 | 12.5M |
| December 03, 2025 | 6.4 | 6.27 | 6.27 | 6.42 | 6.25 | 10.5M |
| December 02, 2025 | 6.46 | 6.4 | 6.4 | 6.46 | 6.39 | 5.49M |
| December 01, 2025 | 6.44 | 6.47 | 6.47 | 6.52 | 6.44 | 6.93M |
| November 28, 2025 | 6.39 | 6.47 | 6.47 | 6.47 | 6.33 | 7.89M |
| November 27, 2025 | 6.41 | 6.39 | 6.39 | 6.45 | 6.36 | 7.7M |
| November 26, 2025 | 6.5 | 6.4 | 6.4 | 6.52 | 6.38 | 10.22M |
| November 25, 2025 | 6.48 | 6.5 | 6.5 | 6.52 | 6.43 | 8.11M |
| November 24, 2025 | 6.39 | 6.48 | 6.48 | 6.53 | 6.36 | 11.66M |
| November 21, 2025 | 6.64 | 6.34 | 6.34 | 6.68 | 6.34 | 18.93M |
| November 20, 2025 | 6.8 | 6.66 | 6.66 | 6.88 | 6.64 | 12.72M |
| November 19, 2025 | 6.95 | 6.82 | 6.82 | 7.02 | 6.7 | 14.97M |
| November 18, 2025 | 7.16 | 6.95 | 6.95 | 7.16 | 6.9 | 19.01M |
| November 17, 2025 | 7.11 | 7.19 | 7.19 | 7.2 | 7.06 | 12.99M |
| November 14, 2025 | 7.08 | 7.14 | 7.14 | 7.23 | 7.05 | 16.44M |
| November 13, 2025 | 7.09 | 7.12 | 7.12 | 7.16 | 7.03 | 10.6M |
| November 12, 2025 | 7.13 | 7.07 | 7.07 | 7.14 | 7.01 | 11.02M |
| November 11, 2025 | 7.08 | 7.13 | 7.13 | 7.18 | 7.07 | 15.04M |
| November 10, 2025 | 6.98 | 7.1 | 7.1 | 7.16 | 6.97 | 20.45M |
| November 07, 2025 | 6.93 | 7 | 7 | 7.16 | 6.9 | 20.08M |
| November 06, 2025 | 7 | 6.93 | 6.93 | 7.02 | 6.93 | 9.59M |
| November 05, 2025 | 6.92 | 7.02 | 7.02 | 7.04 | 6.88 | 12.54M |
| November 04, 2025 | 6.97 | 6.96 | 6.96 | 7.05 | 6.9 | 9.34M |
| November 03, 2025 | 6.95 | 6.99 | 6.99 | 6.99 | 6.88 | 9.51M |
| October 31, 2025 | 6.81 | 6.93 | 6.93 | 6.95 | 6.81 | 14.63M |
| October 30, 2025 | 6.89 | 6.79 | 6.79 | 6.92 | 6.77 | 10M |
| October 29, 2025 | 6.9 | 6.89 | 6.89 | 6.92 | 6.82 | 10.27M |
| October 28, 2025 | 6.95 | 6.92 | 6.92 | 6.98 | 6.89 | 9.24M |
| October 27, 2025 | 7.04 | 6.95 | 6.95 | 7.04 | 6.91 | 11.36M |
| October 24, 2025 | 7.06 | 6.98 | 6.98 | 7.14 | 6.97 | 15.17M |
| October 23, 2025 | 7.02 | 7.11 | 7.11 | 7.13 | 6.99 | 18.67M |
| October 22, 2025 | 6.95 | 7.07 | 7.07 | 7.16 | 6.9 | 18.75M |
| October 21, 2025 | 6.82 | 7.01 | 7.01 | 7.02 | 6.79 | 20.83M |
| October 20, 2025 | 6.83 | 6.81 | 6.81 | 6.85 | 6.74 | 8.07M |
| October 17, 2025 | 6.89 | 6.74 | 6.74 | 6.94 | 6.73 | 9.66M |
| October 16, 2025 | 7.06 | 6.89 | 6.89 | 7.06 | 6.83 | 14.02M |
| October 15, 2025 | 7 | 7.05 | 7.05 | 7.06 | 6.91 | 13.11M |
| October 14, 2025 | 7.07 | 6.95 | 6.95 | 7.1 | 6.93 | 18.03M |
| October 13, 2025 | 6.68 | 7.07 | 7.07 | 7.07 | 6.56 | 26.81M |
| October 10, 2025 | 6.77 | 6.9 | 6.9 | 7.02 | 6.72 | 18.86M |
| October 09, 2025 | 6.68 | 6.8 | 6.8 | 6.8 | 6.66 | 14.5M |
| September 30, 2025 | 6.66 | 6.71 | 6.71 | 6.74 | 6.66 | 11.99M |
| September 29, 2025 | 6.9 | 6.7 | 6.7 | 6.9 | 6.62 | 22.88M |
| September 26, 2025 | 6.79 | 6.93 | 6.93 | 7.39 | 6.78 | 34.58M |
| September 25, 2025 | 6.83 | 6.78 | 6.78 | 6.92 | 6.77 | 11.21M |
| September 24, 2025 | 6.78 | 6.88 | 6.88 | 6.89 | 6.76 | 11.56M |
| September 23, 2025 | 7.1 | 6.83 | 6.83 | 7.11 | 6.75 | 17.45M |
| September 22, 2025 | 7.07 | 7.1 | 7.1 | 7.17 | 7.07 | 9.88M |
| September 19, 2025 | 7.29 | 7.14 | 7.14 | 7.29 | 7.1 | 17.84M |
| September 18, 2025 | 7.24 | 7.32 | 7.32 | 7.56 | 7.17 | 32.86M |
| September 17, 2025 | 7.28 | 7.22 | 7.22 | 7.28 | 7.2 | 14.15M |
| September 16, 2025 | 7.16 | 7.32 | 7.32 | 7.32 | 7.16 | 18.6M |
| September 15, 2025 | 7.2 | 7.18 | 7.18 | 7.21 | 7.14 | 10.86M |
| September 12, 2025 | 7.26 | 7.22 | 7.22 | 7.3 | 7.2 | 13.57M |
| September 11, 2025 | 7.24 | 7.29 | 7.29 | 7.3 | 7.13 | 16.28M |
| September 10, 2025 | 7.21 | 7.22 | 7.22 | 7.24 | 7.17 | 9.98M |
| September 09, 2025 | 7.31 | 7.22 | 7.22 | 7.36 | 7.18 | 14.43M |
| September 08, 2025 | 7.27 | 7.33 | 7.33 | 7.34 | 7.25 | 13.36M |
| September 05, 2025 | 7.15 | 7.3 | 7.3 | 7.3 | 7.07 | 16.3M |
| September 04, 2025 | 7.2 | 7.17 | 7.17 | 7.28 | 7.12 | 16.71M |