6.38
+0.04(+0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6.34 | 6.38 | 6.38 | 6.42 | 6.31 | 10.91M |
| November 06, 2025 | 6.43 | 6.34 | 6.34 | 6.44 | 6.3 | 9.37M |
| November 05, 2025 | 6.38 | 6.42 | 6.42 | 6.48 | 6.35 | 10.96M |
| November 04, 2025 | 6.46 | 6.42 | 6.42 | 6.48 | 6.35 | 11.5M |
| November 03, 2025 | 6.24 | 6.45 | 6.45 | 6.46 | 6.23 | 17.75M |
| October 31, 2025 | 6.15 | 6.23 | 6.23 | 6.29 | 6.12 | 12.63M |
| October 30, 2025 | 6.17 | 6.14 | 6.14 | 6.24 | 6.09 | 9.57M |
| October 29, 2025 | 6.3 | 6.2 | 6.2 | 6.31 | 6.14 | 10.26M |
| October 28, 2025 | 6.11 | 6.28 | 6.28 | 6.3 | 6.09 | 15.86M |
| October 27, 2025 | 6.2 | 6.15 | 6.15 | 6.2 | 6.06 | 9.32M |
| October 24, 2025 | 6.15 | 6.14 | 6.14 | 6.22 | 6.12 | 8.44M |
| October 23, 2025 | 6.07 | 6.13 | 6.13 | 6.16 | 6.02 | 9.74M |
| October 22, 2025 | 6.13 | 6.1 | 6.1 | 6.18 | 6.08 | 10.74M |
| October 21, 2025 | 5.99 | 6.14 | 6.14 | 6.14 | 5.94 | 13.54M |
| October 20, 2025 | 5.87 | 5.99 | 5.99 | 6 | 5.87 | 11.67M |
| October 17, 2025 | 5.94 | 5.82 | 5.82 | 5.97 | 5.8 | 10.46M |
| October 16, 2025 | 6 | 5.94 | 5.94 | 6.03 | 5.92 | 11.2M |
| October 15, 2025 | 5.89 | 6 | 6 | 6.04 | 5.87 | 11.09M |
| October 14, 2025 | 6.06 | 5.89 | 5.89 | 6.09 | 5.88 | 14.15M |
| October 13, 2025 | 5.81 | 6.02 | 6.02 | 6.04 | 5.68 | 13.51M |
| October 10, 2025 | 6.05 | 6.05 | 6.05 | 6.11 | 5.98 | 13.71M |
| October 09, 2025 | 6.19 | 6.06 | 6.06 | 6.21 | 6.05 | 18.06M |
| September 30, 2025 | 6.25 | 6.15 | 6.15 | 6.34 | 6.15 | 12.15M |
| September 29, 2025 | 6.24 | 6.23 | 6.23 | 6.34 | 6.11 | 12.3M |
| September 26, 2025 | 6.33 | 6.24 | 6.24 | 6.35 | 6.23 | 9.83M |
| September 25, 2025 | 6.44 | 6.34 | 6.34 | 6.48 | 6.34 | 10.28M |
| September 24, 2025 | 6.3 | 6.46 | 6.46 | 6.46 | 6.22 | 12.5M |
| September 23, 2025 | 6.44 | 6.33 | 6.33 | 6.48 | 6.13 | 16.01M |
| September 22, 2025 | 6.5 | 6.43 | 6.43 | 6.5 | 6.38 | 10.39M |
| September 19, 2025 | 6.75 | 6.48 | 6.48 | 6.75 | 6.43 | 15.2M |
| September 18, 2025 | 6.75 | 6.54 | 6.54 | 6.77 | 6.5 | 19.35M |
| September 17, 2025 | 6.79 | 6.76 | 6.76 | 6.83 | 6.71 | 10.99M |
| September 16, 2025 | 6.65 | 6.78 | 6.78 | 6.78 | 6.61 | 13.68M |
| September 15, 2025 | 6.72 | 6.65 | 6.65 | 6.73 | 6.62 | 11.77M |
| September 12, 2025 | 6.75 | 6.72 | 6.72 | 6.83 | 6.71 | 14.07M |
| September 11, 2025 | 6.71 | 6.76 | 6.76 | 6.77 | 6.58 | 18.34M |
| September 10, 2025 | 6.63 | 6.71 | 6.71 | 6.83 | 6.58 | 20.65M |
| September 09, 2025 | 6.74 | 6.58 | 6.58 | 6.75 | 6.53 | 16.6M |
| September 08, 2025 | 6.75 | 6.74 | 6.74 | 6.76 | 6.6 | 15.3M |
| September 05, 2025 | 6.6 | 6.74 | 6.74 | 6.74 | 6.49 | 18.41M |
| September 04, 2025 | 6.69 | 6.6 | 6.6 | 6.81 | 6.46 | 20.25M |
| September 03, 2025 | 6.98 | 6.66 | 6.66 | 7.02 | 6.62 | 21.95M |
| September 02, 2025 | 7.27 | 6.97 | 6.97 | 7.28 | 6.88 | 26.88M |
| September 01, 2025 | 7.19 | 7.28 | 7.28 | 7.45 | 7.15 | 22.47M |
| August 29, 2025 | 7.34 | 7.14 | 7.14 | 7.37 | 7.07 | 24.07M |
| August 28, 2025 | 7.31 | 7.32 | 7.32 | 7.52 | 7.06 | 30.62M |
| August 27, 2025 | 7.54 | 7.26 | 7.26 | 7.65 | 7.25 | 41.24M |
| August 26, 2025 | 7.36 | 7.65 | 7.65 | 7.84 | 7.31 | 47.33M |
| August 25, 2025 | 7.39 | 7.36 | 7.36 | 7.48 | 7.31 | 23.53M |
| August 22, 2025 | 7.34 | 7.39 | 7.39 | 7.42 | 7.32 | 20.67M |
| August 21, 2025 | 7.47 | 7.38 | 7.38 | 7.52 | 7.31 | 21.77M |
| August 20, 2025 | 7.23 | 7.46 | 7.46 | 7.47 | 7.17 | 24.49M |
| August 19, 2025 | 7.16 | 7.26 | 7.26 | 7.29 | 7.12 | 21.36M |
| August 18, 2025 | 6.98 | 7.19 | 7.19 | 7.22 | 6.98 | 27.28M |
| August 15, 2025 | 6.96 | 6.97 | 6.97 | 7.01 | 6.94 | 16.33M |
| August 14, 2025 | 7.15 | 6.96 | 6.96 | 7.19 | 6.93 | 19.86M |
| August 13, 2025 | 7.27 | 7.14 | 7.14 | 7.29 | 7.1 | 21.68M |
| August 12, 2025 | 7.19 | 7.22 | 7.22 | 7.33 | 7.11 | 22.97M |
| August 11, 2025 | 7.1 | 7.19 | 7.19 | 7.28 | 7.1 | 17.04M |
| August 08, 2025 | 7.16 | 7.1 | 7.1 | 7.19 | 7.06 | 16.68M |