6.91
-0.08(-1.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 6.96 | 6.91 | 6.91 | 7.01 | 6.84 | 8.33M |
| December 04, 2025 | 7.08 | 6.99 | 6.99 | 7.14 | 6.94 | 6.97M |
| December 03, 2025 | 7.09 | 7.12 | 7.12 | 7.13 | 7.05 | 5.45M |
| December 02, 2025 | 7.11 | 7.09 | 7.09 | 7.13 | 7.06 | 5.23M |
| December 01, 2025 | 7.07 | 7.12 | 7.12 | 7.25 | 7.04 | 7.36M |
| November 28, 2025 | 6.97 | 7.02 | 7.02 | 7.04 | 6.94 | 4.71M |
| November 27, 2025 | 7 | 6.98 | 6.98 | 7.04 | 6.96 | 5.46M |
| November 26, 2025 | 6.99 | 7 | 7 | 7.09 | 6.97 | 5.41M |
| November 25, 2025 | 6.9 | 7 | 7 | 7.06 | 6.88 | 9M |
| November 24, 2025 | 6.84 | 6.87 | 6.87 | 6.92 | 6.82 | 6.55M |
| November 21, 2025 | 6.98 | 6.78 | 6.78 | 7.03 | 6.78 | 10.26M |
| November 20, 2025 | 6.95 | 6.98 | 6.98 | 7.04 | 6.94 | 5.99M |
| November 19, 2025 | 7.03 | 6.95 | 6.95 | 7.07 | 6.9 | 7.32M |
| November 18, 2025 | 7.11 | 7.01 | 7.01 | 7.12 | 6.98 | 9.71M |
| November 17, 2025 | 7.21 | 7.13 | 7.13 | 7.23 | 7.12 | 7.07M |
| November 14, 2025 | 7.15 | 7.21 | 7.21 | 7.27 | 7.13 | 7.7M |
| November 13, 2025 | 7.17 | 7.18 | 7.18 | 7.19 | 7.07 | 7.07M |
| November 12, 2025 | 7.18 | 7.17 | 7.17 | 7.23 | 7.14 | 7.24M |
| November 11, 2025 | 7.1 | 7.18 | 7.18 | 7.2 | 7.08 | 7.71M |
| November 10, 2025 | 7.08 | 7.11 | 7.11 | 7.12 | 7.04 | 8.53M |
| November 07, 2025 | 7.04 | 7.04 | 7.04 | 7.1 | 7 | 7.46M |
| November 06, 2025 | 7.07 | 7.04 | 7.04 | 7.1 | 7.01 | 9.36M |
| November 05, 2025 | 7.03 | 7.07 | 7.07 | 7.1 | 7 | 8.39M |
| November 04, 2025 | 7.06 | 7.05 | 7.05 | 7.07 | 7.01 | 7.1M |
| November 03, 2025 | 7.1 | 7.05 | 7.05 | 7.12 | 7 | 10.27M |
| October 31, 2025 | 7.02 | 7.1 | 7.1 | 7.11 | 7 | 10.87M |
| October 30, 2025 | 7.09 | 6.97 | 6.97 | 7.1 | 6.95 | 12.1M |
| October 29, 2025 | 7.16 | 7.06 | 7.06 | 7.16 | 7.02 | 11.28M |
| October 28, 2025 | 7.27 | 7.12 | 7.12 | 7.31 | 7.11 | 17.87M |
| October 27, 2025 | 7.27 | 7.3 | 7.3 | 7.38 | 7.24 | 11.71M |
| October 24, 2025 | 7.17 | 7.29 | 7.29 | 7.34 | 7.16 | 12.5M |
| October 23, 2025 | 7.13 | 7.18 | 7.18 | 7.22 | 7.04 | 15.65M |
| October 22, 2025 | 7.5 | 7.19 | 7.19 | 7.52 | 7.18 | 25.42M |
| October 21, 2025 | 7.53 | 7.59 | 7.59 | 7.59 | 7.34 | 21.9M |
| October 20, 2025 | 7.72 | 7.57 | 7.57 | 7.78 | 7.46 | 29.24M |
| October 17, 2025 | 8 | 7.65 | 7.65 | 8.03 | 7.59 | 47.04M |
| October 16, 2025 | 7.32 | 8.1 | 8.1 | 8.1 | 7.29 | 46.71M |
| October 15, 2025 | 7.62 | 7.36 | 7.36 | 7.62 | 7.3 | 22.74M |
| October 14, 2025 | 7.33 | 7.64 | 7.64 | 7.72 | 7.25 | 28.65M |
| October 13, 2025 | 7.12 | 7.3 | 7.3 | 7.3 | 7.03 | 15.25M |
| October 10, 2025 | 7.03 | 7.33 | 7.33 | 7.35 | 7.03 | 21.25M |
| October 09, 2025 | 7.14 | 7.05 | 7.05 | 7.17 | 7 | 13.81M |
| September 30, 2025 | 7.17 | 7.18 | 7.18 | 7.24 | 7.05 | 10.69M |
| September 29, 2025 | 7.15 | 7.18 | 7.18 | 7.19 | 6.99 | 12.26M |
| September 26, 2025 | 7.04 | 7.15 | 7.15 | 7.29 | 6.9 | 15.21M |
| September 25, 2025 | 7.1 | 7.05 | 7.05 | 7.15 | 7.03 | 7.23M |
| September 24, 2025 | 7.01 | 7.09 | 7.09 | 7.11 | 6.97 | 10.67M |
| September 23, 2025 | 7.14 | 7.03 | 7.03 | 7.14 | 6.84 | 14.51M |
| September 22, 2025 | 7.19 | 7.11 | 7.11 | 7.19 | 7.06 | 11.48M |
| September 19, 2025 | 7.05 | 7.19 | 7.19 | 7.23 | 7.03 | 11.52M |
| September 18, 2025 | 7.25 | 7.03 | 7.03 | 7.3 | 6.97 | 12.99M |
| September 17, 2025 | 7.12 | 7.25 | 7.25 | 7.3 | 7.09 | 14.54M |
| September 16, 2025 | 7.11 | 7.11 | 7.11 | 7.14 | 7.04 | 7.29M |
| September 15, 2025 | 7.2 | 7.11 | 7.11 | 7.22 | 7.08 | 8.15M |
| September 12, 2025 | 7.2 | 7.16 | 7.16 | 7.21 | 7.12 | 6.79M |
| September 11, 2025 | 7.07 | 7.17 | 7.17 | 7.17 | 7.06 | 10.21M |
| September 10, 2025 | 7.19 | 7.12 | 7.12 | 7.2 | 7.05 | 11.36M |
| September 09, 2025 | 7.08 | 7.18 | 7.18 | 7.18 | 7.08 | 12.22M |
| September 08, 2025 | 7.2 | 7.11 | 7.11 | 7.26 | 7.06 | 17.11M |
| September 05, 2025 | 7.27 | 7.19 | 7.19 | 7.34 | 7.12 | 19.43M |