6.60
-0.18(-2.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6.82 | 6.6 | 6.6 | 7.01 | 6.58 | 7.12M |
| November 06, 2025 | 6.56 | 6.78 | 6.78 | 6.84 | 6.55 | 6.72M |
| November 05, 2025 | 6.47 | 6.6 | 6.6 | 6.74 | 6.43 | 5.78M |
| November 04, 2025 | 6.61 | 6.55 | 6.55 | 6.7 | 6.45 | 6.89M |
| November 03, 2025 | 6.1 | 6.53 | 6.53 | 6.82 | 6.06 | 9.28M |
| October 31, 2025 | 6.15 | 6.11 | 6.11 | 6.18 | 6.08 | 2.75M |
| October 30, 2025 | 6.1 | 6.14 | 6.14 | 6.18 | 6.07 | 2.46M |
| October 29, 2025 | 6.15 | 6.16 | 6.16 | 6.24 | 6.06 | 3.22M |
| October 28, 2025 | 6.22 | 6.16 | 6.16 | 6.32 | 6.11 | 3.86M |
| October 27, 2025 | 6.06 | 6.19 | 6.19 | 6.29 | 6.06 | 4.95M |
| October 24, 2025 | 6.01 | 6.1 | 6.1 | 6.1 | 5.98 | 3.5M |
| October 23, 2025 | 5.98 | 6.02 | 6.02 | 6.13 | 5.92 | 3.71M |
| October 22, 2025 | 5.96 | 5.99 | 5.99 | 6.15 | 5.95 | 5.27M |
| October 21, 2025 | 6.11 | 5.96 | 5.96 | 6.17 | 5.9 | 5.68M |
| October 20, 2025 | 5.85 | 6.15 | 6.15 | 6.23 | 5.82 | 4.93M |
| October 17, 2025 | 5.99 | 5.78 | 5.78 | 5.99 | 5.78 | 2.05M |
| October 16, 2025 | 6.03 | 5.97 | 5.97 | 6.03 | 5.88 | 1.88M |
| October 15, 2025 | 5.72 | 5.99 | 5.99 | 5.99 | 5.69 | 3.19M |
| October 14, 2025 | 5.8 | 5.72 | 5.72 | 5.98 | 5.72 | 2.51M |
| October 13, 2025 | 5.82 | 5.81 | 5.81 | 5.87 | 5.69 | 3.36M |
| October 10, 2025 | 5.95 | 5.96 | 5.96 | 6.04 | 5.93 | 1.22M |
| October 09, 2025 | 6.09 | 5.91 | 5.91 | 6.14 | 5.91 | 1.83M |
| September 30, 2025 | 5.9 | 6.02 | 6.02 | 6.13 | 5.88 | 2.39M |
| September 29, 2025 | 5.72 | 5.88 | 5.88 | 5.94 | 5.69 | 2.78M |
| September 26, 2025 | 5.71 | 5.75 | 5.75 | 5.79 | 5.66 | 1.89M |
| September 25, 2025 | 5.98 | 5.71 | 5.71 | 5.99 | 5.67 | 3.52M |
| September 24, 2025 | 5.8 | 5.92 | 5.92 | 5.92 | 5.73 | 1.61M |
| September 23, 2025 | 6.09 | 5.8 | 5.8 | 6.18 | 5.65 | 4.46M |
| September 22, 2025 | 6.05 | 5.96 | 5.96 | 6.09 | 5.94 | 3.19M |
| September 19, 2025 | 6.03 | 6.23 | 6.23 | 6.49 | 5.97 | 5.81M |
| September 18, 2025 | 6.18 | 5.86 | 5.86 | 6.18 | 5.8 | 2.54M |
| September 17, 2025 | 6.05 | 5.99 | 5.99 | 6.11 | 5.9 | 2.45M |
| September 16, 2025 | 6.14 | 6.11 | 6.11 | 6.17 | 6.02 | 2.11M |
| September 15, 2025 | 6.36 | 6.12 | 6.12 | 6.36 | 6.1 | 3.6M |
| September 12, 2025 | 6.18 | 6.35 | 6.35 | 6.35 | 6.14 | 3.15M |
| September 11, 2025 | 6.25 | 6.27 | 6.27 | 6.48 | 6.16 | 4.45M |
| September 10, 2025 | 6.01 | 6.22 | 6.22 | 6.29 | 5.98 | 3.85M |
| September 09, 2025 | 6.1 | 6.02 | 6.02 | 6.12 | 5.98 | 2.33M |
| September 08, 2025 | 6.01 | 6.08 | 6.08 | 6.2 | 6 | 3.65M |
| September 05, 2025 | 5.85 | 6.02 | 6.02 | 6.13 | 5.85 | 3.93M |
| September 04, 2025 | 5.75 | 5.85 | 5.85 | 5.9 | 5.75 | 3.74M |
| September 03, 2025 | 5.76 | 5.78 | 5.78 | 5.88 | 5.73 | 3.53M |
| September 02, 2025 | 6.04 | 5.74 | 5.74 | 6.06 | 5.67 | 4.51M |
| September 01, 2025 | 5.97 | 5.99 | 5.99 | 6.11 | 5.94 | 2.33M |
| August 29, 2025 | 6.1 | 5.95 | 5.95 | 6.1 | 5.94 | 2.9M |
| August 28, 2025 | 6.27 | 6.13 | 6.13 | 6.36 | 5.87 | 6.06M |
| August 27, 2025 | 6.34 | 6.29 | 6.29 | 6.63 | 6.29 | 5.62M |
| August 26, 2025 | 6.45 | 6.35 | 6.35 | 6.61 | 6.3 | 4.46M |
| August 25, 2025 | 6.29 | 6.39 | 6.39 | 6.45 | 6.09 | 5.71M |
| August 22, 2025 | 6.32 | 6.27 | 6.27 | 6.53 | 6.18 | 6.94M |
| August 21, 2025 | 6.6 | 6.31 | 6.31 | 6.85 | 6.11 | 13.84M |
| August 20, 2025 | 5.83 | 6.79 | 6.79 | 7 | 5.75 | 21.48M |
| August 19, 2025 | 5.52 | 5.83 | 5.83 | 5.88 | 5.47 | 5.44M |
| August 18, 2025 | 5.35 | 5.52 | 5.52 | 5.54 | 5.34 | 4.33M |
| August 15, 2025 | 5.3 | 5.35 | 5.35 | 5.36 | 5.29 | 2.13M |
| August 14, 2025 | 5.37 | 5.32 | 5.32 | 5.5 | 5.32 | 2.91M |
| August 13, 2025 | 5.37 | 5.37 | 5.37 | 5.43 | 5.3 | 2.68M |
| August 12, 2025 | 5.3 | 5.37 | 5.37 | 5.42 | 5.28 | 3.38M |
| August 11, 2025 | 5.27 | 5.3 | 5.3 | 5.3 | 5.23 | 2.22M |
| August 08, 2025 | 5.29 | 5.27 | 5.27 | 5.32 | 5.25 | 1.6M |