6.99
-0.13(-1.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 6.94 | 7.12 | 7.12 | 7.15 | 6.94 | 31.19M |
| November 12, 2025 | 7.23 | 7.09 | 7.09 | 7.26 | 7.01 | 47.03M |
| November 11, 2025 | 7.14 | 7.35 | 7.35 | 7.5 | 7.14 | 84.01M |
| November 10, 2025 | 6.93 | 7.03 | 7.03 | 7.03 | 6.91 | 22.81M |
| November 07, 2025 | 6.94 | 6.92 | 6.92 | 7.02 | 6.86 | 22.74M |
| November 06, 2025 | 7 | 6.96 | 6.96 | 7.01 | 6.93 | 23.61M |
| November 05, 2025 | 6.92 | 7.04 | 7.04 | 7.06 | 6.86 | 24.89M |
| November 04, 2025 | 7.1 | 7.04 | 7.04 | 7.18 | 7 | 29.48M |
| November 03, 2025 | 7.09 | 7.1 | 7.1 | 7.12 | 6.96 | 34.44M |
| October 31, 2025 | 7.18 | 7.1 | 7.1 | 7.19 | 7.07 | 56.32M |
| October 30, 2025 | 7.3 | 7.39 | 7.39 | 7.75 | 7.11 | 93.72M |
| October 29, 2025 | 7.19 | 7.29 | 7.29 | 7.31 | 7.14 | 45.25M |
| October 28, 2025 | 7.22 | 7.25 | 7.25 | 7.25 | 7.15 | 55.1M |
| October 27, 2025 | 6.95 | 7.29 | 7.29 | 7.45 | 6.9 | 87.6M |
| October 24, 2025 | 6.68 | 6.81 | 6.81 | 6.85 | 6.66 | 32.27M |
| October 23, 2025 | 6.78 | 6.67 | 6.67 | 6.78 | 6.54 | 32.86M |
| October 22, 2025 | 6.76 | 6.76 | 6.76 | 6.83 | 6.65 | 34.62M |
| October 21, 2025 | 6.87 | 6.86 | 6.86 | 6.88 | 6.7 | 39.35M |
| October 20, 2025 | 6.87 | 6.84 | 6.84 | 6.96 | 6.74 | 45.35M |
| October 17, 2025 | 7.16 | 6.82 | 6.82 | 7.37 | 6.82 | 66.03M |
| October 16, 2025 | 7.46 | 7.18 | 7.18 | 7.47 | 7.17 | 83.31M |
| October 15, 2025 | 7.6 | 7.67 | 7.67 | 8.06 | 7.48 | 120.73M |
| October 14, 2025 | 7.86 | 7.54 | 7.54 | 7.97 | 7.5 | 123.03M |
| October 13, 2025 | 7.05 | 7.98 | 7.98 | 8.08 | 7.05 | 173M |
| October 10, 2025 | 7.06 | 7.01 | 7.01 | 7.22 | 6.94 | 80.76M |
| October 09, 2025 | 6.45 | 7.23 | 7.23 | 7.45 | 6.45 | 111.6M |
| September 30, 2025 | 6.35 | 6.38 | 6.38 | 6.47 | 6.34 | 22.08M |
| September 29, 2025 | 6.34 | 6.33 | 6.33 | 6.41 | 6.27 | 25.88M |
| September 26, 2025 | 6.42 | 6.36 | 6.36 | 6.66 | 6.36 | 33.81M |
| September 25, 2025 | 6.45 | 6.42 | 6.42 | 6.6 | 6.42 | 27.09M |
| September 24, 2025 | 6.38 | 6.49 | 6.49 | 6.5 | 6.34 | 24.06M |
| September 23, 2025 | 6.65 | 6.44 | 6.44 | 6.68 | 6.23 | 43.6M |
| September 22, 2025 | 6.57 | 6.68 | 6.68 | 6.68 | 6.55 | 23.77M |
| September 19, 2025 | 6.9 | 6.61 | 6.61 | 6.9 | 6.54 | 33.45M |
| September 18, 2025 | 6.86 | 6.7 | 6.7 | 6.92 | 6.63 | 47.04M |
| September 17, 2025 | 6.84 | 6.9 | 6.9 | 6.92 | 6.81 | 34.69M |
| September 16, 2025 | 6.9 | 6.88 | 6.88 | 6.91 | 6.76 | 43.94M |
| September 15, 2025 | 7.14 | 6.92 | 6.92 | 7.14 | 6.9 | 57.94M |
| September 12, 2025 | 6.9 | 7.18 | 7.18 | 7.26 | 6.77 | 89.9M |
| September 11, 2025 | 6.61 | 6.88 | 6.88 | 6.88 | 6.48 | 62M |
| September 10, 2025 | 6.59 | 6.63 | 6.63 | 6.7 | 6.56 | 43.41M |
| September 09, 2025 | 6.73 | 6.59 | 6.59 | 6.87 | 6.55 | 92.01M |
| September 08, 2025 | 7.23 | 7.2 | 7.2 | 7.28 | 7.12 | 40.79M |
| September 05, 2025 | 6.99 | 7.23 | 7.23 | 7.24 | 6.95 | 51.29M |
| September 04, 2025 | 7.24 | 6.96 | 6.96 | 7.35 | 6.81 | 61.03M |
| September 03, 2025 | 7.53 | 7.2 | 7.2 | 7.54 | 7.15 | 64.7M |
| September 02, 2025 | 7.89 | 7.52 | 7.52 | 7.92 | 7.39 | 82.02M |
| September 01, 2025 | 8 | 7.87 | 7.87 | 8.15 | 7.78 | 97.19M |
| August 29, 2025 | 8.32 | 8.03 | 8.03 | 8.54 | 8 | 113.01M |
| August 28, 2025 | 8.29 | 8.38 | 8.38 | 8.85 | 8.16 | 142.66M |
| August 27, 2025 | 8.4 | 8.49 | 8.49 | 8.62 | 8.14 | 186.05M |
| August 26, 2025 | 8.62 | 8.26 | 8.26 | 8.68 | 8.24 | 164.8M |
| August 25, 2025 | 8.92 | 8.8 | 8.8 | 9.41 | 8.71 | 317.79M |
| August 22, 2025 | 7.02 | 8.44 | 8.44 | 8.44 | 7.02 | 203.17M |
| August 21, 2025 | 7.19 | 7.03 | 7.03 | 7.52 | 7 | 148.72M |
| August 20, 2025 | 6.99 | 7.52 | 7.52 | 8.12 | 6.97 | 223.7M |
| August 19, 2025 | 7.17 | 7.08 | 7.08 | 7.34 | 7.02 | 133.91M |
| August 18, 2025 | 6.9 | 7.17 | 7.17 | 7.27 | 6.71 | 152.07M |
| August 15, 2025 | 6.61 | 6.85 | 6.85 | 7.06 | 6.6 | 116.02M |
| August 14, 2025 | 6.83 | 6.61 | 6.61 | 6.88 | 6.61 | 100.32M |