6.59
+0.23(+3.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 6.46 | 6.58 | 6.58 | 6.63 | 6.35 | 20.24M |
| December 04, 2025 | 6.54 | 6.36 | 6.36 | 6.54 | 6.36 | 17.31M |
| December 03, 2025 | 6.53 | 6.49 | 6.49 | 6.57 | 6.48 | 13.77M |
| December 02, 2025 | 6.64 | 6.52 | 6.52 | 6.64 | 6.51 | 18.57M |
| December 01, 2025 | 6.6 | 6.69 | 6.69 | 6.72 | 6.6 | 21.78M |
| November 28, 2025 | 6.54 | 6.59 | 6.59 | 6.6 | 6.48 | 14M |
| November 27, 2025 | 6.49 | 6.49 | 6.49 | 6.6 | 6.48 | 13.23M |
| November 26, 2025 | 6.56 | 6.49 | 6.49 | 6.59 | 6.48 | 15.25M |
| November 25, 2025 | 6.51 | 6.55 | 6.55 | 6.66 | 6.5 | 18.13M |
| November 24, 2025 | 6.42 | 6.51 | 6.51 | 6.54 | 6.36 | 16.81M |
| November 21, 2025 | 6.69 | 6.4 | 6.4 | 6.79 | 6.38 | 30.1M |
| November 20, 2025 | 6.86 | 6.84 | 6.84 | 7.01 | 6.82 | 22.31M |
| November 19, 2025 | 6.72 | 6.91 | 6.91 | 6.99 | 6.66 | 31.54M |
| November 18, 2025 | 6.92 | 6.75 | 6.75 | 6.94 | 6.74 | 28.48M |
| November 17, 2025 | 6.95 | 6.98 | 6.98 | 7.01 | 6.91 | 19.11M |
| November 14, 2025 | 6.94 | 6.96 | 6.96 | 7.05 | 6.94 | 26.92M |
| 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 |