6.91
-0.17(-2.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.09 | 7.08 | 7.08 | 7.49 | 7.07 | 42.64M |
| December 03, 2025 | 7.29 | 7.41 | 7.41 | 7.63 | 7.24 | 42.35M |
| December 02, 2025 | 7.52 | 7.33 | 7.33 | 7.56 | 7.28 | 31.11M |
| December 01, 2025 | 7.54 | 7.52 | 7.52 | 7.71 | 7.48 | 51.45M |
| November 28, 2025 | 7.09 | 7.39 | 7.39 | 7.58 | 7.08 | 65.21M |
| November 27, 2025 | 7.05 | 7.02 | 7.02 | 7.19 | 6.99 | 36.61M |
| November 26, 2025 | 7.16 | 7.23 | 7.23 | 7.44 | 7.12 | 50.45M |
| November 25, 2025 | 7.15 | 7.14 | 7.14 | 7.18 | 7.03 | 31.44M |
| November 24, 2025 | 7.24 | 7.13 | 7.13 | 7.36 | 6.85 | 52.57M |
| November 21, 2025 | 7.62 | 7.11 | 7.11 | 7.7 | 7.1 | 68.3M |
| November 20, 2025 | 7.95 | 7.78 | 7.78 | 8.08 | 7.63 | 67.74M |
| November 19, 2025 | 7.9 | 8.18 | 8.18 | 8.49 | 7.78 | 96.8M |
| November 18, 2025 | 8.39 | 7.99 | 7.99 | 8.42 | 7.91 | 83.83M |
| November 17, 2025 | 8.11 | 8.5 | 8.5 | 8.64 | 8.11 | 112.84M |
| November 14, 2025 | 8.15 | 8.18 | 8.18 | 8.61 | 8.08 | 123.53M |
| November 13, 2025 | 7.87 | 8.45 | 8.45 | 8.8 | 7.52 | 173.54M |
| November 12, 2025 | 7.47 | 8.03 | 8.03 | 8.03 | 7.45 | 78.66M |
| November 11, 2025 | 7.26 | 7.3 | 7.3 | 7.43 | 7.21 | 37.02M |
| November 10, 2025 | 7.24 | 7.26 | 7.26 | 7.32 | 7.16 | 34.78M |
| November 07, 2025 | 7.35 | 7.21 | 7.21 | 7.43 | 7.19 | 46.05M |
| November 06, 2025 | 7.47 | 7.37 | 7.37 | 7.58 | 7.32 | 57.13M |
| November 05, 2025 | 7.39 | 7.57 | 7.57 | 7.71 | 7.35 | 74.39M |
| November 04, 2025 | 7.54 | 7.46 | 7.46 | 7.63 | 7.36 | 72.83M |
| November 03, 2025 | 7.28 | 7.61 | 7.61 | 7.76 | 7.22 | 102.26M |
| October 31, 2025 | 7.07 | 7.24 | 7.24 | 7.33 | 7.02 | 67.43M |
| October 30, 2025 | 7.43 | 7.14 | 7.14 | 7.59 | 7.11 | 84.56M |
| October 29, 2025 | 7.7 | 7.33 | 7.33 | 7.7 | 7.3 | 107.21M |
| October 28, 2025 | 8.03 | 7.92 | 7.92 | 8.39 | 7.68 | 145.93M |
| October 27, 2025 | 8.02 | 8.29 | 8.29 | 8.87 | 7.68 | 177.53M |
| October 24, 2025 | 9.55 | 8.42 | 8.42 | 9.78 | 8.42 | 186.8M |
| October 23, 2025 | 8.51 | 9.36 | 9.36 | 9.36 | 8.5 | 109.76M |
| October 22, 2025 | 8.17 | 8.51 | 8.51 | 8.51 | 8.12 | 149.78M |
| October 21, 2025 | 7.18 | 7.74 | 7.74 | 7.74 | 7.17 | 120.44M |
| October 20, 2025 | 6.77 | 7.04 | 7.04 | 7.46 | 6.66 | 168.2M |
| October 17, 2025 | 6.16 | 6.78 | 6.78 | 6.78 | 6.06 | 105.24M |
| October 16, 2025 | 6.33 | 6.16 | 6.16 | 6.48 | 6.1 | 56.79M |
| October 15, 2025 | 6.16 | 6.41 | 6.41 | 6.5 | 6.16 | 85M |
| October 14, 2025 | 6.09 | 6.27 | 6.27 | 6.5 | 6.04 | 89.5M |
| October 13, 2025 | 5.9 | 6.06 | 6.06 | 6.1 | 5.81 | 34.07M |
| October 10, 2025 | 5.88 | 6.11 | 6.11 | 6.11 | 5.83 | 54.83M |
| October 09, 2025 | 5.84 | 5.91 | 5.91 | 5.92 | 5.8 | 27.14M |
| September 30, 2025 | 5.82 | 5.9 | 5.9 | 5.97 | 5.82 | 27.3M |
| September 29, 2025 | 5.97 | 5.94 | 5.94 | 6.07 | 5.78 | 33.53M |
| September 26, 2025 | 5.96 | 6.05 | 6.05 | 6.13 | 5.9 | 43.71M |
| September 25, 2025 | 6.08 | 5.99 | 5.99 | 6.13 | 5.84 | 60.66M |
| September 24, 2025 | 5.74 | 6.14 | 6.14 | 6.14 | 5.72 | 43.79M |
| September 23, 2025 | 5.73 | 5.58 | 5.58 | 5.78 | 5.5 | 23.84M |
| September 22, 2025 | 5.71 | 5.79 | 5.79 | 5.79 | 5.67 | 17.17M |
| September 19, 2025 | 5.86 | 5.78 | 5.78 | 5.86 | 5.75 | 24.85M |
| September 18, 2025 | 6.05 | 5.91 | 5.91 | 6.12 | 5.87 | 48.16M |
| September 17, 2025 | 6.18 | 6.21 | 6.21 | 6.39 | 6.1 | 48.31M |
| September 16, 2025 | 6.21 | 6.17 | 6.17 | 6.25 | 6.08 | 52.39M |
| September 15, 2025 | 6.12 | 6.35 | 6.35 | 6.48 | 6.04 | 82.93M |
| September 12, 2025 | 6.05 | 6.15 | 6.15 | 6.17 | 5.93 | 61.7M |
| September 11, 2025 | 6.17 | 6.1 | 6.1 | 6.42 | 6.05 | 88.85M |
| September 10, 2025 | 5.76 | 6.17 | 6.17 | 6.17 | 5.75 | 65.47M |
| September 09, 2025 | 5.75 | 5.61 | 5.61 | 5.75 | 5.6 | 17.32M |
| September 08, 2025 | 5.68 | 5.75 | 5.75 | 5.78 | 5.67 | 16.59M |
| September 05, 2025 | 5.69 | 5.72 | 5.72 | 5.72 | 5.61 | 19.7M |
| September 04, 2025 | 5.65 | 5.75 | 5.75 | 5.89 | 5.53 | 25.27M |