6.36
+0.03(+0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.57 | 6.33 | 6.33 | 6.57 | 6.3 | 27.08M |
| December 03, 2025 | 6.54 | 6.41 | 6.41 | 6.54 | 6.38 | 34.03M |
| December 02, 2025 | 6.65 | 6.54 | 6.54 | 6.66 | 6.52 | 37.51M |
| December 01, 2025 | 6.67 | 6.66 | 6.66 | 6.68 | 6.59 | 36.49M |
| November 28, 2025 | 6.57 | 6.71 | 6.71 | 6.84 | 6.57 | 61.65M |
| November 27, 2025 | 6.76 | 6.59 | 6.59 | 6.78 | 6.58 | 56.89M |
| November 26, 2025 | 6.88 | 6.79 | 6.79 | 7 | 6.77 | 74.98M |
| November 25, 2025 | 6.75 | 7 | 7 | 7.2 | 6.72 | 118.81M |
| November 24, 2025 | 6.45 | 6.72 | 6.72 | 6.75 | 6.39 | 75.83M |
| November 21, 2025 | 6.5 | 6.38 | 6.38 | 6.65 | 6.37 | 51.91M |
| November 20, 2025 | 6.75 | 6.6 | 6.6 | 6.75 | 6.55 | 41M |
| November 19, 2025 | 6.85 | 6.72 | 6.72 | 6.86 | 6.68 | 42.78M |
| November 18, 2025 | 6.78 | 6.88 | 6.88 | 6.93 | 6.73 | 61.26M |
| November 17, 2025 | 6.65 | 6.82 | 6.82 | 6.82 | 6.65 | 48.58M |
| November 14, 2025 | 6.71 | 6.65 | 6.65 | 6.75 | 6.65 | 34.8M |
| November 13, 2025 | 6.75 | 6.76 | 6.76 | 6.77 | 6.64 | 47.25M |
| November 12, 2025 | 6.88 | 6.73 | 6.73 | 6.92 | 6.69 | 54.26M |
| November 11, 2025 | 7 | 6.92 | 6.92 | 7.02 | 6.9 | 40.6M |
| November 10, 2025 | 6.96 | 7.02 | 7.02 | 7.03 | 6.91 | 40.23M |
| November 07, 2025 | 7.03 | 6.97 | 6.97 | 7.04 | 6.96 | 34.2M |
| November 06, 2025 | 7.14 | 7.04 | 7.04 | 7.15 | 7 | 47.62M |
| November 05, 2025 | 7.06 | 7.13 | 7.13 | 7.15 | 7.03 | 43.71M |
| November 04, 2025 | 7.2 | 7.15 | 7.15 | 7.23 | 7.03 | 76.04M |
| November 03, 2025 | 7.04 | 7.27 | 7.27 | 7.32 | 7.04 | 98.27M |
| October 31, 2025 | 6.85 | 7.04 | 7.04 | 7.12 | 6.85 | 79.78M |
| October 30, 2025 | 7.22 | 6.84 | 6.84 | 7.22 | 6.81 | 51.34M |
| October 29, 2025 | 6.98 | 6.93 | 6.93 | 7.01 | 6.88 | 60.59M |
| October 28, 2025 | 7 | 7 | 7 | 7.09 | 6.97 | 53.55M |
| October 27, 2025 | 7.01 | 7.06 | 7.06 | 7.1 | 6.92 | 62.64M |
| October 24, 2025 | 7.22 | 7.06 | 7.06 | 7.24 | 7.03 | 73.02M |
| October 23, 2025 | 7.17 | 7.24 | 7.24 | 7.25 | 6.98 | 72.06M |
| October 22, 2025 | 7.26 | 7.2 | 7.2 | 7.37 | 7.18 | 52.74M |
| October 21, 2025 | 7.25 | 7.31 | 7.31 | 7.33 | 7.17 | 42.84M |
| October 20, 2025 | 7.22 | 7.29 | 7.29 | 7.34 | 7.21 | 35.51M |
| October 17, 2025 | 7.4 | 7.18 | 7.18 | 7.47 | 7.16 | 55.17M |
| October 16, 2025 | 7.56 | 7.43 | 7.43 | 7.62 | 7.4 | 48.4M |
| October 15, 2025 | 7.5 | 7.56 | 7.56 | 7.56 | 7.38 | 46.78M |
| October 14, 2025 | 7.73 | 7.49 | 7.49 | 7.83 | 7.47 | 75.74M |
| October 13, 2025 | 7.5 | 7.66 | 7.66 | 7.77 | 7.5 | 78.25M |
| October 10, 2025 | 8.23 | 7.94 | 7.94 | 8.23 | 7.93 | 90.53M |
| October 09, 2025 | 8.12 | 8.25 | 8.25 | 8.36 | 8 | 154.34M |
| September 30, 2025 | 7.74 | 8.28 | 8.28 | 8.63 | 7.73 | 250.91M |
| September 29, 2025 | 7.7 | 7.6 | 7.6 | 7.8 | 7.58 | 54.54M |
| September 26, 2025 | 7.63 | 7.71 | 7.71 | 7.98 | 7.57 | 97.7M |
| September 25, 2025 | 7.41 | 7.72 | 7.72 | 7.78 | 7.37 | 111.04M |
| September 24, 2025 | 7.33 | 7.38 | 7.38 | 7.42 | 7.27 | 57.47M |
| September 23, 2025 | 7.66 | 7.35 | 7.35 | 7.69 | 7.23 | 75.9M |
| September 22, 2025 | 7.87 | 7.7 | 7.7 | 7.88 | 7.68 | 59.95M |
| September 19, 2025 | 7.88 | 7.97 | 7.97 | 8.02 | 7.63 | 109.53M |
| September 18, 2025 | 8.02 | 7.9 | 7.9 | 8.05 | 7.89 | 73.39M |
| September 17, 2025 | 8.12 | 8.04 | 8.04 | 8.13 | 8.03 | 55.33M |
| September 16, 2025 | 8.01 | 8.14 | 8.14 | 8.19 | 7.98 | 61.61M |
| September 15, 2025 | 8.08 | 8.01 | 8.01 | 8.12 | 7.99 | 60.34M |
| September 12, 2025 | 8.19 | 8.12 | 8.12 | 8.25 | 8.12 | 62M |
| September 11, 2025 | 8.15 | 8.22 | 8.22 | 8.24 | 8.01 | 67.12M |
| September 10, 2025 | 8.19 | 8.17 | 8.17 | 8.22 | 8.11 | 53.76M |
| September 09, 2025 | 8.23 | 8.29 | 8.29 | 8.45 | 8.21 | 97.38M |
| September 08, 2025 | 8.13 | 8.12 | 8.12 | 8.15 | 8.05 | 51.46M |
| September 05, 2025 | 8.01 | 8.14 | 8.14 | 8.14 | 7.95 | 63.5M |
| September 04, 2025 | 8.1 | 8.08 | 8.08 | 8.25 | 8 | 71.74M |