6.63
-0.18(-2.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.11 | 6.63 | 6.63 | 7.11 | 6.62 | 20.21M |
| December 03, 2025 | 7.07 | 6.81 | 6.81 | 7.11 | 6.78 | 33.48M |
| December 02, 2025 | 7.06 | 7.09 | 7.09 | 7.15 | 6.94 | 24.04M |
| December 01, 2025 | 7.05 | 7.05 | 7.05 | 7.11 | 7 | 21.53M |
| November 28, 2025 | 7.11 | 7.07 | 7.07 | 7.15 | 6.98 | 20.14M |
| November 27, 2025 | 7.13 | 7.02 | 7.02 | 7.17 | 7.02 | 20.51M |
| November 26, 2025 | 7.24 | 7.14 | 7.14 | 7.39 | 7.12 | 25.98M |
| November 25, 2025 | 7.17 | 7.25 | 7.25 | 7.37 | 7.13 | 36.61M |
| November 24, 2025 | 6.85 | 7.17 | 7.17 | 7.23 | 6.81 | 37.12M |
| November 21, 2025 | 6.96 | 6.87 | 6.87 | 7.09 | 6.82 | 24.77M |
| November 20, 2025 | 7.08 | 7.05 | 7.05 | 7.14 | 6.99 | 19.47M |
| November 19, 2025 | 7.21 | 7.09 | 7.09 | 7.22 | 7.05 | 21.43M |
| November 18, 2025 | 7.11 | 7.24 | 7.24 | 7.31 | 7.06 | 40.08M |
| November 17, 2025 | 6.87 | 7.12 | 7.12 | 7.12 | 6.87 | 24.48M |
| November 14, 2025 | 6.88 | 6.89 | 6.89 | 6.99 | 6.85 | 12.66M |
| November 13, 2025 | 6.9 | 6.91 | 6.91 | 6.94 | 6.87 | 13.82M |
| November 12, 2025 | 7 | 6.89 | 6.89 | 7.02 | 6.86 | 13.61M |
| November 11, 2025 | 7.09 | 7 | 7 | 7.09 | 6.99 | 12.71M |
| November 10, 2025 | 7.02 | 7.05 | 7.05 | 7.11 | 7 | 14.89M |
| November 07, 2025 | 6.99 | 6.99 | 6.99 | 7.06 | 6.92 | 19.39M |
| November 06, 2025 | 7.12 | 7.02 | 7.02 | 7.14 | 6.98 | 18.34M |
| November 05, 2025 | 7.1 | 7.12 | 7.12 | 7.18 | 7.06 | 18.62M |
| November 04, 2025 | 7.02 | 7.15 | 7.15 | 7.25 | 6.98 | 31.5M |
| November 03, 2025 | 6.94 | 7.07 | 7.07 | 7.09 | 6.9 | 27.37M |
| October 31, 2025 | 6.71 | 6.9 | 6.9 | 6.95 | 6.71 | 28.57M |
| October 30, 2025 | 6.79 | 6.72 | 6.72 | 6.87 | 6.72 | 19M |
| October 29, 2025 | 6.85 | 6.79 | 6.79 | 6.89 | 6.74 | 17.29M |
| October 28, 2025 | 6.81 | 6.85 | 6.85 | 6.91 | 6.75 | 18.46M |
| October 27, 2025 | 6.86 | 6.8 | 6.8 | 6.87 | 6.73 | 13.29M |
| October 24, 2025 | 6.82 | 6.81 | 6.81 | 6.88 | 6.8 | 12.16M |
| October 23, 2025 | 6.77 | 6.85 | 6.85 | 6.86 | 6.66 | 14.7M |
| October 22, 2025 | 6.79 | 6.77 | 6.77 | 6.84 | 6.75 | 12.46M |
| October 21, 2025 | 6.81 | 6.84 | 6.84 | 6.84 | 6.74 | 18.76M |
| October 20, 2025 | 6.81 | 6.82 | 6.82 | 6.87 | 6.7 | 17.9M |
| October 17, 2025 | 6.73 | 6.72 | 6.72 | 7.01 | 6.68 | 31.49M |
| October 16, 2025 | 6.78 | 6.7 | 6.7 | 6.83 | 6.66 | 13.93M |
| October 15, 2025 | 6.76 | 6.83 | 6.83 | 6.86 | 6.67 | 19.1M |
| October 14, 2025 | 6.82 | 6.71 | 6.71 | 6.87 | 6.68 | 20.82M |
| October 13, 2025 | 6.74 | 6.82 | 6.82 | 6.86 | 6.59 | 18M |
| October 10, 2025 | 7 | 6.89 | 6.89 | 7.01 | 6.87 | 20.4M |
| October 09, 2025 | 6.9 | 7.01 | 7.01 | 7.1 | 6.81 | 24.32M |
| September 30, 2025 | 6.95 | 6.9 | 6.9 | 7.02 | 6.88 | 15.88M |
| September 29, 2025 | 6.89 | 6.91 | 6.91 | 6.96 | 6.75 | 14.41M |
| September 26, 2025 | 7.04 | 6.89 | 6.89 | 7.08 | 6.88 | 15.23M |
| September 25, 2025 | 7.04 | 7.05 | 7.05 | 7.2 | 7.01 | 19.52M |
| September 24, 2025 | 6.89 | 7.05 | 7.05 | 7.06 | 6.84 | 17.61M |
| September 23, 2025 | 7.07 | 6.91 | 6.91 | 7.1 | 6.72 | 26.87M |
| September 22, 2025 | 7.06 | 7.1 | 7.1 | 7.12 | 7.03 | 14.63M |
| September 19, 2025 | 7.12 | 7.05 | 7.05 | 7.21 | 7.03 | 22.1M |
| September 18, 2025 | 7.29 | 7.12 | 7.12 | 7.36 | 7.06 | 32.53M |
| September 17, 2025 | 7.42 | 7.29 | 7.29 | 7.42 | 7.28 | 21.09M |
| September 16, 2025 | 7.32 | 7.42 | 7.42 | 7.44 | 7.27 | 20.72M |
| September 15, 2025 | 7.41 | 7.33 | 7.33 | 7.45 | 7.29 | 27.81M |
| September 12, 2025 | 7.57 | 7.53 | 7.53 | 7.73 | 7.51 | 22.39M |
| September 11, 2025 | 7.47 | 7.57 | 7.57 | 7.6 | 7.31 | 19.9M |
| September 10, 2025 | 7.38 | 7.48 | 7.48 | 7.52 | 7.38 | 15.79M |
| September 09, 2025 | 7.56 | 7.37 | 7.37 | 7.58 | 7.36 | 18.73M |
| September 08, 2025 | 7.5 | 7.56 | 7.56 | 7.65 | 7.42 | 21.13M |
| September 05, 2025 | 7.39 | 7.48 | 7.48 | 7.48 | 7.28 | 24.38M |
| September 04, 2025 | 7.54 | 7.38 | 7.38 | 7.62 | 7.26 | 29.38M |