6.58
+0.01(+0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.73 | 6.58 | 6.58 | 6.73 | 6.48 | 19.14M |
| December 03, 2025 | 6.72 | 6.57 | 6.57 | 6.82 | 6.54 | 26.64M |
| December 02, 2025 | 6.78 | 6.71 | 6.71 | 6.78 | 6.57 | 18.54M |
| December 01, 2025 | 6.8 | 6.77 | 6.77 | 6.86 | 6.74 | 20.99M |
| November 28, 2025 | 6.73 | 6.78 | 6.78 | 6.84 | 6.67 | 21.85M |
| November 27, 2025 | 6.75 | 6.81 | 6.81 | 6.82 | 6.58 | 34.16M |
| November 26, 2025 | 6.7 | 6.77 | 6.77 | 7.08 | 6.68 | 52.04M |
| November 25, 2025 | 6.42 | 6.71 | 6.71 | 6.77 | 6.4 | 36.26M |
| November 24, 2025 | 6.26 | 6.4 | 6.4 | 6.45 | 6.25 | 24.56M |
| November 21, 2025 | 6.6 | 6.26 | 6.26 | 6.7 | 6.26 | 41.15M |
| November 20, 2025 | 6.82 | 6.69 | 6.69 | 7.06 | 6.68 | 32.61M |
| November 19, 2025 | 6.92 | 6.79 | 6.79 | 6.95 | 6.72 | 27.44M |
| November 18, 2025 | 7.15 | 6.93 | 6.93 | 7.24 | 6.88 | 41.35M |
| November 17, 2025 | 7.38 | 7.19 | 7.19 | 7.42 | 7.16 | 46.95M |
| November 14, 2025 | 7.08 | 7.37 | 7.37 | 7.5 | 7.08 | 79.56M |
| November 13, 2025 | 6.76 | 7.15 | 7.15 | 7.18 | 6.76 | 51.28M |
| November 12, 2025 | 7.06 | 7.04 | 7.04 | 7.07 | 6.88 | 40.62M |
| November 11, 2025 | 6.83 | 7.02 | 7.02 | 7.05 | 6.72 | 51.1M |
| November 10, 2025 | 6.79 | 6.88 | 6.88 | 7.01 | 6.77 | 37.65M |
| November 07, 2025 | 6.76 | 6.76 | 6.76 | 6.87 | 6.68 | 25.48M |
| November 06, 2025 | 6.87 | 6.77 | 6.77 | 6.88 | 6.74 | 24.32M |
| November 05, 2025 | 6.86 | 6.89 | 6.89 | 6.97 | 6.83 | 24.56M |
| November 04, 2025 | 7.05 | 6.93 | 6.93 | 7.07 | 6.86 | 33.48M |
| November 03, 2025 | 6.99 | 7.1 | 7.1 | 7.12 | 6.88 | 44.3M |
| October 31, 2025 | 6.63 | 6.98 | 6.98 | 7.03 | 6.63 | 61.16M |
| October 30, 2025 | 6.78 | 6.62 | 6.62 | 6.85 | 6.61 | 32.53M |
| October 29, 2025 | 6.67 | 6.83 | 6.83 | 6.86 | 6.66 | 30.66M |
| October 28, 2025 | 6.87 | 6.71 | 6.71 | 6.87 | 6.66 | 40.89M |
| October 27, 2025 | 6.97 | 6.92 | 6.92 | 7.03 | 6.87 | 36.68M |
| October 24, 2025 | 7.18 | 6.93 | 6.93 | 7.22 | 6.93 | 75.34M |
| October 23, 2025 | 7.15 | 7.32 | 7.32 | 7.81 | 7.15 | 101.26M |
| October 22, 2025 | 7.01 | 7.02 | 7.02 | 7.39 | 6.96 | 58.83M |
| October 21, 2025 | 6.89 | 6.95 | 6.95 | 7 | 6.74 | 45.95M |
| October 20, 2025 | 7.14 | 6.85 | 6.85 | 7.19 | 6.79 | 55.31M |
| October 17, 2025 | 7.15 | 7.06 | 7.06 | 7.41 | 7.05 | 78.47M |
| October 16, 2025 | 6.89 | 7.23 | 7.23 | 7.4 | 6.77 | 103.6M |
| October 15, 2025 | 6.58 | 6.93 | 6.93 | 7.29 | 6.58 | 91.35M |
| October 14, 2025 | 6.81 | 6.56 | 6.56 | 6.91 | 6.55 | 42.15M |
| October 13, 2025 | 6.61 | 6.81 | 6.81 | 6.86 | 6.5 | 44.8M |
| October 10, 2025 | 6.61 | 6.84 | 6.84 | 6.98 | 6.6 | 69.43M |
| October 09, 2025 | 6.6 | 6.61 | 6.61 | 6.67 | 6.47 | 25.89M |
| September 30, 2025 | 6.66 | 6.56 | 6.56 | 6.66 | 6.52 | 22.35M |
| September 29, 2025 | 6.58 | 6.57 | 6.57 | 6.65 | 6.41 | 31.22M |
| September 26, 2025 | 6.83 | 6.57 | 6.57 | 6.85 | 6.54 | 51.8M |
| September 25, 2025 | 7.09 | 6.85 | 6.85 | 7.22 | 6.79 | 50.84M |
| September 24, 2025 | 7.04 | 7.06 | 7.06 | 7.17 | 6.94 | 37.1M |
| September 23, 2025 | 7.42 | 7.08 | 7.08 | 7.42 | 6.91 | 58.36M |
| September 22, 2025 | 7.45 | 7.4 | 7.4 | 7.71 | 7.33 | 37.93M |
| September 19, 2025 | 7.58 | 7.36 | 7.36 | 7.68 | 7.34 | 39.75M |
| September 18, 2025 | 7.4 | 7.58 | 7.58 | 7.93 | 7.37 | 79.55M |
| September 17, 2025 | 7.57 | 7.4 | 7.4 | 7.6 | 7.37 | 33.04M |
| September 16, 2025 | 7.48 | 7.54 | 7.54 | 7.57 | 7.34 | 33.55M |
| September 15, 2025 | 7.69 | 7.51 | 7.51 | 7.75 | 7.44 | 41.71M |
| September 12, 2025 | 7.77 | 7.74 | 7.74 | 7.85 | 7.64 | 44.07M |
| September 11, 2025 | 7.62 | 7.75 | 7.75 | 7.75 | 7.26 | 49.05M |
| September 10, 2025 | 7.73 | 7.71 | 7.71 | 7.93 | 7.5 | 42.83M |
| September 09, 2025 | 8.03 | 7.71 | 7.71 | 8.14 | 7.61 | 45.44M |
| September 08, 2025 | 7.95 | 7.96 | 7.96 | 8.19 | 7.82 | 38.47M |
| September 05, 2025 | 7.82 | 8 | 8 | 8.03 | 7.63 | 43.37M |
| September 04, 2025 | 8.2 | 7.88 | 7.88 | 8.28 | 7.7 | 60.78M |