6.83
+0.1(+1.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 6.73 | 6.83 | 6.83 | 6.88 | 6.72 | 39.97M |
| November 07, 2025 | 6.69 | 6.73 | 6.73 | 6.85 | 6.66 | 30.19M |
| November 06, 2025 | 6.71 | 6.71 | 6.71 | 6.74 | 6.66 | 17.39M |
| November 05, 2025 | 6.62 | 6.73 | 6.73 | 6.76 | 6.6 | 22.9M |
| November 04, 2025 | 6.66 | 6.69 | 6.69 | 6.73 | 6.6 | 22.24M |
| November 03, 2025 | 6.56 | 6.67 | 6.67 | 6.68 | 6.56 | 22.81M |
| October 31, 2025 | 6.51 | 6.6 | 6.6 | 6.65 | 6.47 | 24.93M |
| October 30, 2025 | 6.65 | 6.51 | 6.51 | 6.65 | 6.44 | 31.63M |
| October 29, 2025 | 6.7 | 6.68 | 6.68 | 6.72 | 6.63 | 25.28M |
| October 28, 2025 | 6.76 | 6.7 | 6.7 | 6.79 | 6.68 | 35.22M |
| October 27, 2025 | 6.87 | 6.81 | 6.81 | 7.05 | 6.8 | 51.04M |
| October 24, 2025 | 6.81 | 6.7 | 6.7 | 6.85 | 6.7 | 29.53M |
| October 23, 2025 | 6.77 | 6.81 | 6.81 | 6.81 | 6.62 | 29.84M |
| October 22, 2025 | 6.91 | 6.8 | 6.8 | 6.96 | 6.76 | 43.64M |
| October 21, 2025 | 6.85 | 7.01 | 7.01 | 7.04 | 6.77 | 56.92M |
| October 20, 2025 | 6.75 | 6.83 | 6.83 | 6.92 | 6.75 | 40.08M |
| October 17, 2025 | 6.73 | 6.79 | 6.79 | 7.05 | 6.67 | 58.71M |
| October 16, 2025 | 6.9 | 6.73 | 6.73 | 6.93 | 6.68 | 48.74M |
| October 15, 2025 | 6.95 | 6.95 | 6.95 | 7.02 | 6.77 | 63.1M |
| October 14, 2025 | 7.09 | 7.03 | 7.03 | 7.28 | 7 | 78.03M |
| October 13, 2025 | 6.89 | 7.1 | 7.1 | 7.14 | 6.82 | 65.61M |
| October 10, 2025 | 7.17 | 7.24 | 7.24 | 7.52 | 6.89 | 123.78M |
| October 09, 2025 | 7.17 | 7.2 | 7.2 | 7.27 | 6.98 | 98.3M |
| September 30, 2025 | 7.5 | 7.13 | 7.13 | 7.6 | 7.12 | 161.35M |
| September 29, 2025 | 8.12 | 7.9 | 7.9 | 8.62 | 7.9 | 192.59M |
| September 26, 2025 | 9.5 | 8.78 | 8.78 | 9.56 | 8.78 | 71.94M |
| September 25, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.34M |
| September 24, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 7.55M |
| September 23, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 7.56 | 125.99M |
| September 22, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 11.2M |
| September 19, 2025 | 6.05 | 6.66 | 6.66 | 6.66 | 6.02 | 62.39M |
| September 18, 2025 | 6.22 | 6.05 | 6.05 | 6.26 | 5.98 | 45.35M |
| September 17, 2025 | 5.96 | 6.24 | 6.24 | 6.57 | 5.94 | 69.55M |
| September 16, 2025 | 5.9 | 5.97 | 5.97 | 5.97 | 5.84 | 13.25M |
| September 15, 2025 | 5.92 | 5.87 | 5.87 | 5.95 | 5.84 | 10.92M |
| September 12, 2025 | 6.02 | 5.91 | 5.91 | 6.05 | 5.9 | 17.06M |
| September 11, 2025 | 5.97 | 6.02 | 6.02 | 6.03 | 5.84 | 20.25M |
| September 10, 2025 | 6.06 | 6.01 | 6.01 | 6.13 | 5.99 | 13.58M |
| September 09, 2025 | 6.11 | 6.06 | 6.06 | 6.18 | 6.03 | 15.69M |
| September 08, 2025 | 6.14 | 6.15 | 6.15 | 6.15 | 5.96 | 20.89M |
| September 05, 2025 | 6.03 | 6.11 | 6.11 | 6.12 | 5.97 | 18.77M |
| September 04, 2025 | 6.02 | 6.02 | 6.02 | 6.15 | 5.9 | 24.09M |
| September 03, 2025 | 6.05 | 6.02 | 6.02 | 6.16 | 5.83 | 25.18M |
| September 02, 2025 | 6.13 | 6.01 | 6.01 | 6.16 | 5.95 | 22.25M |
| September 01, 2025 | 6.25 | 6.13 | 6.13 | 6.26 | 6.09 | 17.54M |
| August 29, 2025 | 6.27 | 6.14 | 6.14 | 6.27 | 6.12 | 16.57M |
| August 28, 2025 | 6.13 | 6.31 | 6.31 | 6.31 | 5.99 | 31.29M |
| August 27, 2025 | 6.45 | 6.14 | 6.14 | 6.45 | 6.13 | 32.95M |
| August 26, 2025 | 6.39 | 6.44 | 6.44 | 6.51 | 6.37 | 34.84M |
| August 25, 2025 | 6.49 | 6.38 | 6.38 | 6.5 | 6.33 | 42.47M |
| August 22, 2025 | 6.43 | 6.42 | 6.42 | 6.48 | 6.3 | 26.67M |
| August 21, 2025 | 6.45 | 6.46 | 6.46 | 6.65 | 6.36 | 35.26M |
| August 20, 2025 | 6.38 | 6.42 | 6.42 | 6.45 | 6.28 | 30.5M |
| August 19, 2025 | 6.07 | 6.4 | 6.4 | 6.54 | 6.04 | 55.95M |
| August 18, 2025 | 6.05 | 6.08 | 6.08 | 6.17 | 6.05 | 21.32M |
| August 15, 2025 | 5.98 | 6.04 | 6.04 | 6.09 | 5.98 | 17.16M |
| August 14, 2025 | 6.18 | 5.99 | 5.99 | 6.2 | 5.98 | 23.17M |
| August 13, 2025 | 6.23 | 6.15 | 6.15 | 6.3 | 6.12 | 29.95M |
| August 12, 2025 | 6.21 | 6.24 | 6.24 | 6.34 | 6.17 | 34.08M |
| August 11, 2025 | 6.01 | 6.18 | 6.18 | 6.26 | 6 | 31.63M |