6.32
-0.06(-0.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6.37 | 6.32 | 6.32 | 6.46 | 6.31 | 42.18M |
| November 06, 2025 | 6.44 | 6.38 | 6.38 | 6.46 | 6.36 | 42.8M |
| November 05, 2025 | 6.38 | 6.46 | 6.46 | 6.54 | 6.37 | 59.34M |
| November 04, 2025 | 6.44 | 6.41 | 6.41 | 6.46 | 6.36 | 41.74M |
| November 03, 2025 | 6.32 | 6.47 | 6.47 | 6.5 | 6.3 | 77.67M |
| October 31, 2025 | 6.27 | 6.34 | 6.34 | 6.37 | 6.26 | 35.96M |
| October 30, 2025 | 6.39 | 6.28 | 6.28 | 6.42 | 6.27 | 48.96M |
| October 29, 2025 | 6.39 | 6.45 | 6.45 | 6.52 | 6.32 | 65.06M |
| October 28, 2025 | 6.3 | 6.34 | 6.34 | 6.36 | 6.27 | 30.73M |
| October 27, 2025 | 6.29 | 6.3 | 6.3 | 6.35 | 6.25 | 36.51M |
| October 24, 2025 | 6.32 | 6.33 | 6.33 | 6.43 | 6.28 | 45.83M |
| October 23, 2025 | 6.37 | 6.37 | 6.37 | 6.39 | 6.26 | 38.13M |
| October 22, 2025 | 6.44 | 6.41 | 6.41 | 6.54 | 6.4 | 47.31M |
| October 21, 2025 | 6.36 | 6.48 | 6.48 | 6.5 | 6.31 | 60.79M |
| October 20, 2025 | 6.35 | 6.38 | 6.38 | 6.4 | 6.25 | 47.07M |
| October 17, 2025 | 6.32 | 6.33 | 6.33 | 6.46 | 6.31 | 49.41M |
| October 16, 2025 | 6.44 | 6.31 | 6.31 | 6.48 | 6.31 | 48.18M |
| October 15, 2025 | 6.4 | 6.49 | 6.49 | 6.55 | 6.33 | 67.81M |
| October 14, 2025 | 6.37 | 6.41 | 6.41 | 6.45 | 6.34 | 55.83M |
| October 13, 2025 | 6.2 | 6.46 | 6.46 | 6.47 | 6.16 | 67.29M |
| October 10, 2025 | 6.23 | 6.35 | 6.35 | 6.4 | 6.2 | 67.08M |
| October 09, 2025 | 6.17 | 6.24 | 6.24 | 6.24 | 6.07 | 45.03M |
| September 30, 2025 | 6.18 | 6.17 | 6.17 | 6.21 | 6.17 | 29.08M |
| September 29, 2025 | 6.17 | 6.19 | 6.19 | 6.2 | 6.07 | 37.05M |
| September 26, 2025 | 6.21 | 6.17 | 6.17 | 6.25 | 6.17 | 33.47M |
| September 25, 2025 | 6.28 | 6.2 | 6.2 | 6.3 | 6.2 | 37.02M |
| September 24, 2025 | 6.24 | 6.28 | 6.28 | 6.29 | 6.2 | 32.12M |
| September 23, 2025 | 6.34 | 6.24 | 6.24 | 6.37 | 6.13 | 58.29M |
| September 22, 2025 | 6.49 | 6.39 | 6.39 | 6.49 | 6.33 | 48.75M |
| September 19, 2025 | 6.62 | 6.5 | 6.5 | 6.65 | 6.48 | 53.04M |
| September 18, 2025 | 6.74 | 6.65 | 6.65 | 6.79 | 6.62 | 60.31M |
| September 17, 2025 | 6.87 | 6.77 | 6.77 | 6.95 | 6.76 | 63.19M |
| September 16, 2025 | 6.72 | 6.89 | 6.89 | 6.9 | 6.7 | 72.24M |
| September 15, 2025 | 6.75 | 6.71 | 6.71 | 6.79 | 6.7 | 48.31M |
| September 12, 2025 | 6.87 | 6.8 | 6.8 | 6.9 | 6.79 | 63.77M |
| September 11, 2025 | 6.8 | 6.91 | 6.91 | 6.91 | 6.7 | 87.27M |
| September 10, 2025 | 6.78 | 6.86 | 6.86 | 6.92 | 6.71 | 56.66M |
| September 09, 2025 | 6.81 | 6.84 | 6.84 | 6.99 | 6.8 | 60.38M |
| September 08, 2025 | 6.75 | 6.8 | 6.8 | 6.88 | 6.72 | 58.84M |
| September 05, 2025 | 6.88 | 6.81 | 6.81 | 6.88 | 6.63 | 87.24M |
| September 04, 2025 | 6.67 | 6.91 | 6.91 | 7.07 | 6.61 | 121.26M |
| September 03, 2025 | 6.99 | 6.68 | 6.68 | 7.01 | 6.66 | 80.22M |
| September 02, 2025 | 7.05 | 6.96 | 6.96 | 7.12 | 6.91 | 84.51M |
| September 01, 2025 | 7.09 | 7.1 | 7.1 | 7.16 | 7.02 | 89.28M |
| August 29, 2025 | 7.2 | 7.18 | 7.18 | 7.38 | 7.17 | 115.75M |
| August 28, 2025 | 7.16 | 7.16 | 7.16 | 7.22 | 6.87 | 125.13M |
| August 27, 2025 | 7.25 | 7.18 | 7.18 | 7.39 | 7.18 | 131.6M |
| August 26, 2025 | 7.31 | 7.29 | 7.29 | 7.37 | 7.24 | 111.54M |
| August 25, 2025 | 7.21 | 7.4 | 7.4 | 7.45 | 7.18 | 186.13M |
| August 22, 2025 | 7.29 | 7.27 | 7.27 | 7.38 | 7.18 | 125.56M |
| August 21, 2025 | 7.55 | 7.34 | 7.34 | 7.59 | 7.26 | 192.46M |
| August 20, 2025 | 7.42 | 7.49 | 7.49 | 7.82 | 7.25 | 277.38M |
| August 19, 2025 | 7.19 | 7.44 | 7.44 | 7.52 | 7.18 | 250.47M |
| August 18, 2025 | 7.09 | 7.16 | 7.16 | 7.2 | 7.07 | 129.08M |
| August 15, 2025 | 7 | 7.09 | 7.09 | 7.1 | 6.91 | 116.13M |
| August 14, 2025 | 7.25 | 7.06 | 7.06 | 7.29 | 7.05 | 180.68M |
| August 13, 2025 | 7.22 | 7.22 | 7.22 | 7.27 | 7.09 | 165.24M |
| August 12, 2025 | 7.23 | 7.17 | 7.17 | 7.28 | 7.12 | 133.71M |
| August 11, 2025 | 7.3 | 7.27 | 7.27 | 7.35 | 7.21 | 165.19M |
| August 08, 2025 | 7.5 | 7.37 | 7.37 | 7.54 | 7.29 | 254.01M |