6.43
+0.05(+0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.63 | 6.38 | 6.38 | 6.63 | 6.35 | 17.55M |
| December 03, 2025 | 6.58 | 6.46 | 6.46 | 6.58 | 6.42 | 20.8M |
| December 02, 2025 | 6.66 | 6.58 | 6.58 | 6.72 | 6.54 | 21.8M |
| December 01, 2025 | 6.62 | 6.66 | 6.66 | 6.67 | 6.6 | 22.75M |
| November 28, 2025 | 6.63 | 6.64 | 6.64 | 6.65 | 6.56 | 18.57M |
| November 27, 2025 | 6.57 | 6.61 | 6.61 | 6.66 | 6.57 | 22.96M |
| November 26, 2025 | 6.55 | 6.57 | 6.57 | 6.68 | 6.54 | 24.63M |
| November 25, 2025 | 6.52 | 6.59 | 6.59 | 6.65 | 6.46 | 28.3M |
| November 24, 2025 | 6.52 | 6.46 | 6.46 | 6.54 | 6.34 | 26.99M |
| November 21, 2025 | 6.81 | 6.45 | 6.45 | 6.82 | 6.45 | 46.7M |
| November 20, 2025 | 6.91 | 6.89 | 6.89 | 6.96 | 6.84 | 25.25M |
| November 19, 2025 | 7.02 | 6.87 | 6.87 | 7.09 | 6.83 | 32.87M |
| November 18, 2025 | 7.19 | 6.99 | 6.99 | 7.19 | 6.95 | 44.6M |
| November 17, 2025 | 7.51 | 7.24 | 7.24 | 7.51 | 7.1 | 48.64M |
| November 14, 2025 | 7.65 | 7.28 | 7.28 | 7.65 | 7.28 | 73.08M |
| November 13, 2025 | 7.54 | 7.59 | 7.59 | 7.79 | 7.5 | 69.14M |
| November 12, 2025 | 7.8 | 7.54 | 7.54 | 7.8 | 7.45 | 82.16M |
| November 11, 2025 | 7.65 | 7.9 | 7.9 | 7.94 | 7.6 | 130.23M |
| November 10, 2025 | 7.51 | 7.66 | 7.66 | 7.75 | 7.43 | 116.42M |
| November 07, 2025 | 7.65 | 7.5 | 7.5 | 7.68 | 7.44 | 148.37M |
| November 06, 2025 | 7.34 | 7.81 | 7.81 | 7.81 | 7.34 | 153.02M |
| November 05, 2025 | 6.98 | 7.1 | 7.1 | 7.21 | 6.86 | 61.65M |
| November 04, 2025 | 6.99 | 7.12 | 7.12 | 7.23 | 6.92 | 79.98M |
| November 03, 2025 | 6.87 | 6.84 | 6.84 | 6.87 | 6.7 | 32.24M |
| October 31, 2025 | 6.8 | 6.87 | 6.87 | 6.92 | 6.8 | 30.94M |
| October 30, 2025 | 6.95 | 6.8 | 6.8 | 6.96 | 6.8 | 38.34M |
| October 29, 2025 | 6.9 | 7.02 | 7.02 | 7.03 | 6.7 | 65.79M |
| October 28, 2025 | 7.22 | 7.13 | 7.13 | 7.23 | 7.1 | 33.76M |
| October 27, 2025 | 7.17 | 7.23 | 7.23 | 7.26 | 7.12 | 46.12M |
| October 24, 2025 | 7.04 | 7.1 | 7.1 | 7.15 | 6.98 | 39.62M |
| October 23, 2025 | 7.03 | 7.04 | 7.04 | 7.06 | 6.83 | 47.13M |
| October 22, 2025 | 7.23 | 7.1 | 7.1 | 7.27 | 7.08 | 47.2M |
| October 21, 2025 | 7.22 | 7.32 | 7.32 | 7.32 | 7.07 | 50.36M |
| October 20, 2025 | 7.36 | 7.21 | 7.21 | 7.4 | 7.14 | 56.96M |
| October 17, 2025 | 7.7 | 7.26 | 7.26 | 7.76 | 7.23 | 89.62M |
| October 16, 2025 | 8.02 | 7.82 | 7.82 | 8.06 | 7.72 | 104.02M |
| October 15, 2025 | 7.71 | 8.15 | 8.15 | 8.36 | 7.71 | 140.11M |
| October 14, 2025 | 7.89 | 7.66 | 7.66 | 8 | 7.65 | 107.67M |
| October 13, 2025 | 7.39 | 8.02 | 8.02 | 8.2 | 7.33 | 141.85M |
| October 10, 2025 | 7.49 | 7.8 | 7.8 | 7.99 | 7.41 | 167.6M |
| October 09, 2025 | 7.39 | 7.43 | 7.43 | 7.48 | 7.23 | 94.42M |
| September 30, 2025 | 7.39 | 7.26 | 7.26 | 7.42 | 7.25 | 69.49M |
| September 29, 2025 | 7.49 | 7.34 | 7.34 | 7.52 | 7.23 | 79.72M |
| September 26, 2025 | 7.6 | 7.38 | 7.38 | 7.65 | 7.38 | 119.76M |
| September 25, 2025 | 7.43 | 7.63 | 7.63 | 8.03 | 7.33 | 237.78M |
| September 24, 2025 | 6.85 | 7.51 | 7.51 | 7.51 | 6.81 | 110.46M |
| September 23, 2025 | 7.1 | 6.83 | 6.83 | 7.15 | 6.68 | 100.78M |
| September 22, 2025 | 7.35 | 7.17 | 7.17 | 7.39 | 7.1 | 93.92M |
| September 19, 2025 | 7.08 | 7.31 | 7.31 | 7.39 | 7.03 | 151.01M |
| September 18, 2025 | 7.57 | 7.1 | 7.1 | 7.77 | 7.02 | 245.09M |
| September 17, 2025 | 7.24 | 7.25 | 7.25 | 7.25 | 7.04 | 116.55M |
| September 16, 2025 | 6.5 | 6.59 | 6.59 | 6.6 | 6.38 | 40.27M |
| September 15, 2025 | 6.53 | 6.48 | 6.48 | 6.65 | 6.47 | 32.31M |
| September 12, 2025 | 6.64 | 6.56 | 6.56 | 6.67 | 6.54 | 34.1M |
| September 11, 2025 | 6.53 | 6.64 | 6.64 | 6.64 | 6.38 | 36.79M |
| September 10, 2025 | 6.62 | 6.53 | 6.53 | 6.65 | 6.46 | 39.34M |
| September 09, 2025 | 6.8 | 6.64 | 6.64 | 6.85 | 6.63 | 47.43M |
| September 08, 2025 | 6.48 | 6.78 | 6.78 | 6.88 | 6.41 | 72.85M |
| September 05, 2025 | 6.35 | 6.48 | 6.48 | 6.49 | 6.24 | 36.12M |
| September 04, 2025 | 6.61 | 6.35 | 6.35 | 6.62 | 6.15 | 48.55M |
