6.89
+0.25(+3.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.48 | 6.89 | 6.89 | 6.97 | 6.48 | 31.61M |
| December 03, 2025 | 6.53 | 6.64 | 6.64 | 6.68 | 6.5 | 15.03M |
| December 02, 2025 | 6.53 | 6.53 | 6.53 | 6.54 | 6.46 | 6.09M |
| December 01, 2025 | 6.56 | 6.52 | 6.52 | 6.58 | 6.5 | 8.64M |
| November 28, 2025 | 6.48 | 6.55 | 6.55 | 6.55 | 6.42 | 6.87M |
| November 27, 2025 | 6.55 | 6.48 | 6.48 | 6.55 | 6.47 | 7.58M |
| November 26, 2025 | 6.55 | 6.52 | 6.52 | 6.67 | 6.45 | 8.26M |
| November 25, 2025 | 6.56 | 6.54 | 6.54 | 6.69 | 6.52 | 10.51M |
| November 24, 2025 | 6.45 | 6.52 | 6.52 | 6.6 | 6.45 | 10.88M |
| November 21, 2025 | 6.64 | 6.4 | 6.4 | 6.67 | 6.39 | 14.81M |
| November 20, 2025 | 6.69 | 6.68 | 6.68 | 6.75 | 6.65 | 7.14M |
| November 19, 2025 | 6.71 | 6.68 | 6.68 | 6.76 | 6.63 | 10.51M |
| November 18, 2025 | 6.91 | 6.71 | 6.71 | 6.91 | 6.69 | 12.94M |
| November 17, 2025 | 6.98 | 6.91 | 6.91 | 7.01 | 6.88 | 8.2M |
| November 14, 2025 | 6.94 | 6.98 | 6.98 | 7.09 | 6.92 | 11.31M |
| November 13, 2025 | 7.02 | 6.93 | 6.93 | 7.03 | 6.9 | 12.37M |
| November 12, 2025 | 7.11 | 7 | 7 | 7.11 | 6.98 | 9.29M |
| November 11, 2025 | 7.04 | 7.09 | 7.09 | 7.18 | 7.04 | 9.84M |
| November 10, 2025 | 7.1 | 7.06 | 7.06 | 7.12 | 6.96 | 13.73M |
| November 07, 2025 | 7.02 | 7.06 | 7.06 | 7.09 | 6.98 | 9.59M |
| November 06, 2025 | 6.98 | 7.04 | 7.04 | 7.07 | 6.91 | 11.47M |
| November 05, 2025 | 6.81 | 6.98 | 6.98 | 7.03 | 6.79 | 13.79M |
| November 04, 2025 | 6.8 | 6.85 | 6.85 | 7.03 | 6.79 | 18.33M |
| November 03, 2025 | 6.73 | 6.78 | 6.78 | 6.79 | 6.65 | 11.97M |
| October 31, 2025 | 6.77 | 6.71 | 6.71 | 6.8 | 6.71 | 15.02M |
| October 30, 2025 | 7.13 | 6.78 | 6.78 | 7.15 | 6.75 | 33.9M |
| October 29, 2025 | 7.31 | 7.26 | 7.26 | 7.31 | 7.14 | 10.86M |
| October 28, 2025 | 7.4 | 7.31 | 7.31 | 7.43 | 7.29 | 10.1M |
| October 27, 2025 | 7.51 | 7.44 | 7.44 | 7.52 | 7.39 | 10.44M |
| October 24, 2025 | 7.37 | 7.44 | 7.44 | 7.47 | 7.3 | 14.08M |
| October 23, 2025 | 7.31 | 7.36 | 7.36 | 7.38 | 7.22 | 11.83M |
| October 22, 2025 | 7.23 | 7.36 | 7.36 | 7.48 | 7.14 | 18.46M |
| October 21, 2025 | 6.95 | 7.21 | 7.21 | 7.28 | 6.94 | 14.71M |
| October 20, 2025 | 6.97 | 6.92 | 6.92 | 7.02 | 6.87 | 12.72M |
| October 17, 2025 | 7.17 | 6.87 | 6.87 | 7.17 | 6.86 | 16.37M |
| October 16, 2025 | 7.29 | 7.16 | 7.16 | 7.3 | 7.13 | 9.67M |
| October 15, 2025 | 7.19 | 7.28 | 7.28 | 7.31 | 7.1 | 14.73M |
| October 14, 2025 | 7.33 | 7.21 | 7.21 | 7.4 | 7.18 | 14.62M |
| October 13, 2025 | 7.15 | 7.3 | 7.3 | 7.34 | 7.08 | 16.58M |
| October 10, 2025 | 7.23 | 7.38 | 7.38 | 7.51 | 7.18 | 18.36M |
| October 09, 2025 | 7.09 | 7.22 | 7.22 | 7.28 | 7.09 | 14.67M |
| September 30, 2025 | 7.12 | 7.11 | 7.11 | 7.16 | 7.05 | 14.24M |
| September 29, 2025 | 6.99 | 7.12 | 7.12 | 7.15 | 6.86 | 18.61M |
| September 26, 2025 | 6.92 | 7 | 7 | 7.13 | 6.89 | 15.44M |
| September 25, 2025 | 6.93 | 6.95 | 6.95 | 7.02 | 6.88 | 15.28M |
| September 24, 2025 | 6.91 | 6.96 | 6.96 | 7.11 | 6.86 | 16.04M |
| September 23, 2025 | 6.85 | 6.94 | 6.94 | 6.95 | 6.73 | 18.05M |
| September 22, 2025 | 6.84 | 6.83 | 6.83 | 6.99 | 6.72 | 14.57M |
| September 19, 2025 | 6.79 | 6.83 | 6.83 | 6.96 | 6.74 | 17.46M |
| September 18, 2025 | 6.69 | 6.81 | 6.81 | 7.04 | 6.62 | 31.15M |
| September 17, 2025 | 6.54 | 6.68 | 6.68 | 6.74 | 6.51 | 16.36M |
| September 16, 2025 | 6.46 | 6.53 | 6.53 | 6.55 | 6.46 | 12.24M |
| September 15, 2025 | 6.54 | 6.44 | 6.44 | 6.56 | 6.42 | 12.49M |
| September 12, 2025 | 6.52 | 6.54 | 6.54 | 6.59 | 6.47 | 11.23M |
| September 11, 2025 | 6.47 | 6.51 | 6.51 | 6.51 | 6.42 | 10.61M |
| September 10, 2025 | 6.5 | 6.47 | 6.47 | 6.57 | 6.44 | 10.47M |
| September 09, 2025 | 6.5 | 6.49 | 6.49 | 6.54 | 6.43 | 12.41M |
| September 08, 2025 | 6.51 | 6.49 | 6.49 | 6.54 | 6.45 | 10.79M |
| September 05, 2025 | 6.42 | 6.51 | 6.51 | 6.52 | 6.42 | 10.65M |
| September 04, 2025 | 6.48 | 6.42 | 6.42 | 6.53 | 6.34 | 11.95M |