6.36
-0.01(-0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 6.25 | 6.36 | 6.36 | 6.42 | 6.25 | 14.1M |
| November 13, 2025 | 6.36 | 6.37 | 6.37 | 6.38 | 6.32 | 12.39M |
| November 12, 2025 | 6.38 | 6.35 | 6.35 | 6.41 | 6.32 | 11.8M |
| November 11, 2025 | 6.34 | 6.39 | 6.39 | 6.39 | 6.3 | 15.9M |
| November 10, 2025 | 6.27 | 6.34 | 6.34 | 6.34 | 6.24 | 15.36M |
| November 07, 2025 | 6.25 | 6.27 | 6.27 | 6.32 | 6.21 | 14.01M |
| November 06, 2025 | 6.25 | 6.25 | 6.25 | 6.27 | 6.2 | 13.37M |
| November 05, 2025 | 6.13 | 6.25 | 6.25 | 6.25 | 6.13 | 15.45M |
| November 04, 2025 | 6.26 | 6.18 | 6.18 | 6.27 | 6.15 | 18.52M |
| November 03, 2025 | 6.28 | 6.25 | 6.25 | 6.31 | 6.2 | 20.38M |
| October 31, 2025 | 6.26 | 6.3 | 6.3 | 6.31 | 6.24 | 19.69M |
| October 30, 2025 | 6.3 | 6.25 | 6.25 | 6.52 | 6.24 | 57.8M |
| October 29, 2025 | 6.68 | 6.73 | 6.73 | 6.75 | 6.63 | 13.61M |
| October 28, 2025 | 6.78 | 6.72 | 6.72 | 6.79 | 6.71 | 10.35M |
| October 27, 2025 | 6.7 | 6.78 | 6.78 | 6.8 | 6.68 | 17.42M |
| October 24, 2025 | 6.67 | 6.68 | 6.68 | 6.73 | 6.64 | 11.07M |
| October 23, 2025 | 6.68 | 6.68 | 6.68 | 6.7 | 6.6 | 10.52M |
| October 22, 2025 | 6.75 | 6.68 | 6.68 | 6.79 | 6.67 | 10.65M |
| October 21, 2025 | 6.67 | 6.75 | 6.75 | 6.76 | 6.66 | 12.14M |
| October 20, 2025 | 6.68 | 6.69 | 6.69 | 6.74 | 6.64 | 11.73M |
| October 17, 2025 | 6.81 | 6.66 | 6.66 | 6.84 | 6.66 | 14.98M |
| October 16, 2025 | 6.92 | 6.8 | 6.8 | 6.95 | 6.77 | 18.91M |
| October 15, 2025 | 7.01 | 6.9 | 6.9 | 7.01 | 6.8 | 30.32M |
| October 14, 2025 | 7.05 | 7.04 | 7.04 | 7.13 | 6.97 | 41.1M |
| October 13, 2025 | 6.93 | 7.11 | 7.11 | 7.24 | 6.93 | 55.86M |
| October 10, 2025 | 6.74 | 6.84 | 6.84 | 6.85 | 6.71 | 17.68M |
| October 09, 2025 | 6.68 | 6.77 | 6.77 | 6.77 | 6.61 | 18.55M |
| September 30, 2025 | 6.59 | 6.69 | 6.69 | 6.7 | 6.59 | 15.22M |
| September 29, 2025 | 6.58 | 6.58 | 6.58 | 6.61 | 6.48 | 15.9M |
| September 26, 2025 | 6.6 | 6.6 | 6.6 | 6.69 | 6.53 | 15.37M |
| September 25, 2025 | 6.71 | 6.61 | 6.61 | 6.71 | 6.59 | 17.23M |
| September 24, 2025 | 6.68 | 6.72 | 6.72 | 6.73 | 6.65 | 13.19M |
| September 23, 2025 | 6.75 | 6.67 | 6.67 | 6.76 | 6.61 | 20.63M |
| September 22, 2025 | 6.88 | 6.74 | 6.74 | 6.92 | 6.66 | 23.61M |
| September 19, 2025 | 6.92 | 6.89 | 6.89 | 6.92 | 6.83 | 14.45M |
| September 18, 2025 | 7.09 | 6.94 | 6.94 | 7.1 | 6.9 | 25.86M |
| September 17, 2025 | 7.11 | 7.08 | 7.08 | 7.13 | 7.06 | 17.64M |
| September 16, 2025 | 7.21 | 7.12 | 7.12 | 7.21 | 7.04 | 26.51M |
| September 15, 2025 | 7.04 | 7.2 | 7.2 | 7.26 | 7.03 | 41.11M |
| September 12, 2025 | 6.96 | 6.99 | 6.99 | 7.05 | 6.92 | 17.39M |
| September 11, 2025 | 6.9 | 6.99 | 6.99 | 6.99 | 6.84 | 16.55M |
| September 10, 2025 | 6.92 | 6.94 | 6.94 | 6.99 | 6.89 | 14.51M |
| September 09, 2025 | 7.13 | 6.96 | 6.96 | 7.14 | 6.93 | 21.69M |
| September 08, 2025 | 7 | 7.15 | 7.15 | 7.18 | 6.96 | 28.72M |
| September 05, 2025 | 6.92 | 7 | 7 | 7 | 6.84 | 20.79M |
| September 04, 2025 | 6.95 | 6.91 | 6.91 | 7.04 | 6.83 | 26.48M |
| September 03, 2025 | 7.2 | 6.91 | 6.91 | 7.24 | 6.9 | 32.16M |
| September 02, 2025 | 7.42 | 7.2 | 7.2 | 7.42 | 7.14 | 53.05M |
| September 01, 2025 | 7.09 | 7.53 | 7.53 | 7.71 | 6.99 | 87.57M |
| August 29, 2025 | 7.1 | 7.1 | 7.1 | 7.16 | 7.05 | 26.76M |
| August 28, 2025 | 7.09 | 7.09 | 7.09 | 7.17 | 6.93 | 39.47M |
| August 27, 2025 | 7.26 | 7.06 | 7.06 | 7.27 | 7.06 | 39.65M |
| August 26, 2025 | 7.32 | 7.27 | 7.27 | 7.35 | 7.25 | 29.99M |
| August 25, 2025 | 7.25 | 7.31 | 7.31 | 7.35 | 7.21 | 36.01M |
| August 22, 2025 | 7.37 | 7.27 | 7.27 | 7.37 | 7.17 | 40.84M |
| August 21, 2025 | 7.47 | 7.37 | 7.37 | 7.52 | 7.33 | 34.78M |
| August 20, 2025 | 7.5 | 7.47 | 7.47 | 7.56 | 7.37 | 37.79M |
| August 19, 2025 | 7.5 | 7.49 | 7.49 | 7.74 | 7.45 | 45.92M |
| August 18, 2025 | 7.44 | 7.5 | 7.5 | 7.56 | 7.35 | 45.34M |
| August 15, 2025 | 7.31 | 7.47 | 7.47 | 7.47 | 7.3 | 34.01M |