6.89
-0.24(-3.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 7.06 | 6.89 | 6.89 | 7.1 | 6.88 | 27.97M |
| November 20, 2025 | 7.14 | 7.13 | 7.13 | 7.22 | 7.1 | 12.79M |
| November 19, 2025 | 7.2 | 7.13 | 7.13 | 7.29 | 7.11 | 17.26M |
| November 18, 2025 | 7.38 | 7.23 | 7.23 | 7.46 | 7.19 | 28.65M |
| November 17, 2025 | 7.47 | 7.41 | 7.41 | 7.48 | 7.28 | 21.67M |
| November 14, 2025 | 7.37 | 7.46 | 7.46 | 7.63 | 7.33 | 25.19M |
| November 13, 2025 | 7.32 | 7.42 | 7.42 | 7.49 | 7.3 | 28.36M |
| November 12, 2025 | 7.58 | 7.31 | 7.31 | 7.63 | 7.25 | 40.76M |
| November 11, 2025 | 7.6 | 7.62 | 7.62 | 7.8 | 7.58 | 28.48M |
| November 10, 2025 | 7.52 | 7.57 | 7.57 | 7.67 | 7.51 | 26.48M |
| November 07, 2025 | 7.42 | 7.5 | 7.5 | 7.57 | 7.36 | 24M |
| November 06, 2025 | 7.55 | 7.47 | 7.47 | 7.63 | 7.42 | 28.42M |
| November 05, 2025 | 7.27 | 7.51 | 7.51 | 7.59 | 7.23 | 37.81M |
| November 04, 2025 | 7.49 | 7.34 | 7.34 | 7.51 | 7.27 | 34.49M |
| November 03, 2025 | 7.7 | 7.52 | 7.52 | 7.72 | 7.4 | 47.33M |
| October 31, 2025 | 7.63 | 7.66 | 7.66 | 7.92 | 7.63 | 40.71M |
| October 30, 2025 | 7.73 | 7.63 | 7.63 | 7.93 | 7.55 | 39.55M |
| October 29, 2025 | 7.67 | 7.76 | 7.76 | 7.77 | 7.45 | 44.28M |
| October 28, 2025 | 7.88 | 7.76 | 7.76 | 7.89 | 7.71 | 24.44M |
| October 27, 2025 | 8.12 | 7.86 | 7.86 | 8.16 | 7.82 | 35.7M |
| October 24, 2025 | 7.9 | 8.1 | 8.1 | 8.16 | 7.9 | 31.65M |
| October 23, 2025 | 7.86 | 7.91 | 7.91 | 7.94 | 7.69 | 24.42M |
| October 22, 2025 | 7.94 | 7.92 | 7.92 | 8.09 | 7.81 | 24.53M |
| October 21, 2025 | 7.76 | 7.91 | 7.91 | 8.2 | 7.73 | 36.06M |
| October 20, 2025 | 7.96 | 7.71 | 7.71 | 8 | 7.67 | 33.39M |
| October 17, 2025 | 8.21 | 7.79 | 7.79 | 8.25 | 7.72 | 48.37M |
| October 16, 2025 | 8.49 | 8.24 | 8.24 | 8.51 | 8.19 | 39.6M |
| October 15, 2025 | 8.3 | 8.55 | 8.55 | 8.67 | 8.21 | 40.94M |
| October 14, 2025 | 8.5 | 8.39 | 8.39 | 8.75 | 8.25 | 48.43M |
| October 13, 2025 | 8.1 | 8.55 | 8.55 | 8.6 | 8.06 | 44.5M |
| October 10, 2025 | 8.43 | 8.47 | 8.47 | 8.6 | 8.35 | 41.64M |
| October 09, 2025 | 8.26 | 8.53 | 8.53 | 8.71 | 8.12 | 57.33M |
| September 30, 2025 | 8.1 | 8.21 | 8.21 | 8.39 | 8.04 | 44.12M |
| September 29, 2025 | 8.25 | 8.13 | 8.13 | 8.41 | 8.03 | 55.32M |
| September 26, 2025 | 7.91 | 8.25 | 8.25 | 8.54 | 7.89 | 78.85M |
| September 25, 2025 | 7.9 | 7.92 | 7.92 | 8.05 | 7.83 | 34.54M |
| September 24, 2025 | 7.75 | 7.96 | 7.96 | 8.04 | 7.71 | 35.29M |
| September 23, 2025 | 7.88 | 7.81 | 7.81 | 7.97 | 7.64 | 39.84M |
| September 22, 2025 | 8 | 7.88 | 7.88 | 8.07 | 7.77 | 42.8M |
| September 19, 2025 | 7.96 | 7.99 | 7.99 | 8.05 | 7.77 | 54.25M |
| September 18, 2025 | 7.8 | 7.98 | 7.98 | 8.3 | 7.69 | 109.03M |
| September 17, 2025 | 7.4 | 7.81 | 7.81 | 8.03 | 7.36 | 73.8M |
| September 16, 2025 | 7.33 | 7.39 | 7.39 | 7.46 | 7.23 | 28.93M |
| September 15, 2025 | 7.36 | 7.33 | 7.33 | 7.45 | 7.31 | 20.39M |
| September 12, 2025 | 7.45 | 7.36 | 7.36 | 7.48 | 7.33 | 26.58M |
| September 11, 2025 | 7.52 | 7.48 | 7.48 | 7.52 | 7.39 | 27.52M |
| September 10, 2025 | 7.48 | 7.51 | 7.51 | 7.57 | 7.29 | 44.8M |
| September 09, 2025 | 7.65 | 7.51 | 7.51 | 7.74 | 7.47 | 48.16M |
| September 08, 2025 | 7.68 | 7.72 | 7.72 | 7.79 | 7.54 | 67.87M |
| September 05, 2025 | 7.06 | 7.59 | 7.59 | 7.65 | 7.03 | 111.22M |
| September 04, 2025 | 7.03 | 7.08 | 7.08 | 7.14 | 6.94 | 47.08M |
| September 03, 2025 | 6.72 | 7.01 | 7.01 | 7.15 | 6.62 | 67.02M |
| September 02, 2025 | 6.82 | 6.71 | 6.71 | 6.87 | 6.68 | 22.9M |
| September 01, 2025 | 6.82 | 6.83 | 6.83 | 6.85 | 6.73 | 18.88M |
| August 29, 2025 | 6.89 | 6.81 | 6.81 | 6.9 | 6.81 | 18.02M |
| August 28, 2025 | 6.87 | 6.89 | 6.89 | 6.98 | 6.68 | 34.41M |
| August 27, 2025 | 7.11 | 6.87 | 6.87 | 7.12 | 6.86 | 33.79M |
| August 26, 2025 | 7.14 | 7.1 | 7.1 | 7.15 | 7.06 | 20.9M |
| August 25, 2025 | 7.05 | 7.15 | 7.15 | 7.23 | 7.02 | 46.48M |
| August 22, 2025 | 6.95 | 6.99 | 6.99 | 7.02 | 6.92 | 22.27M |