6.19
-0.04(-0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.54 | 6.23 | 6.23 | 6.56 | 6.22 | 11.58M |
| December 03, 2025 | 6.67 | 6.47 | 6.47 | 6.67 | 6.45 | 7.52M |
| December 02, 2025 | 6.64 | 6.64 | 6.64 | 6.68 | 6.53 | 6.17M |
| December 01, 2025 | 6.66 | 6.66 | 6.66 | 6.72 | 6.65 | 6.24M |
| November 28, 2025 | 6.54 | 6.67 | 6.67 | 6.69 | 6.51 | 6.89M |
| November 27, 2025 | 6.61 | 6.53 | 6.53 | 6.62 | 6.52 | 6.27M |
| November 26, 2025 | 6.73 | 6.57 | 6.57 | 6.78 | 6.54 | 7.23M |
| November 25, 2025 | 6.69 | 6.73 | 6.73 | 6.79 | 6.66 | 6.4M |
| November 24, 2025 | 6.59 | 6.66 | 6.66 | 6.69 | 6.52 | 8.08M |
| November 21, 2025 | 6.8 | 6.52 | 6.52 | 6.93 | 6.52 | 13.97M |
| November 20, 2025 | 7 | 6.9 | 6.9 | 7.32 | 6.87 | 15.79M |
| November 19, 2025 | 7.12 | 6.91 | 6.91 | 7.16 | 6.9 | 9.07M |
| November 18, 2025 | 7.24 | 7.15 | 7.15 | 7.26 | 7.1 | 7.22M |
| November 17, 2025 | 7.16 | 7.28 | 7.28 | 7.28 | 7.16 | 8.33M |
| November 14, 2025 | 7.16 | 7.2 | 7.2 | 7.25 | 7.15 | 7M |
| November 13, 2025 | 7.1 | 7.22 | 7.22 | 7.23 | 7.06 | 11.69M |
| November 12, 2025 | 7.13 | 7.08 | 7.08 | 7.13 | 7.02 | 5.75M |
| November 11, 2025 | 7.11 | 7.14 | 7.14 | 7.14 | 7.07 | 6.03M |
| November 10, 2025 | 7 | 7.11 | 7.11 | 7.15 | 6.96 | 10.07M |
| November 07, 2025 | 6.95 | 6.95 | 6.95 | 7.03 | 6.93 | 6.93M |
| November 06, 2025 | 7.11 | 6.97 | 6.97 | 7.12 | 6.95 | 8.56M |
| November 05, 2025 | 6.99 | 7.1 | 7.1 | 7.13 | 6.91 | 9.72M |
| November 04, 2025 | 7 | 7.01 | 7.01 | 7.08 | 6.92 | 8.83M |
| November 03, 2025 | 6.8 | 7.02 | 7.02 | 7.03 | 6.68 | 15.82M |
| October 31, 2025 | 6.95 | 7.11 | 7.11 | 7.14 | 6.95 | 9.55M |
| October 30, 2025 | 7.01 | 6.95 | 6.95 | 7.09 | 6.91 | 10.82M |
| October 29, 2025 | 7.22 | 7.13 | 7.13 | 7.27 | 7.11 | 7.46M |
| October 28, 2025 | 7.18 | 7.25 | 7.25 | 7.29 | 7.17 | 7.89M |
| October 27, 2025 | 7.2 | 7.21 | 7.21 | 7.23 | 7.13 | 7.74M |
| October 24, 2025 | 7.13 | 7.17 | 7.17 | 7.18 | 7.11 | 6.72M |
| October 23, 2025 | 7.06 | 7.13 | 7.13 | 7.14 | 6.99 | 6.21M |
| October 22, 2025 | 7.04 | 7.09 | 7.09 | 7.19 | 7.03 | 8.17M |
| October 21, 2025 | 6.89 | 7.09 | 7.09 | 7.09 | 6.88 | 8.02M |
| October 20, 2025 | 6.9 | 6.89 | 6.89 | 6.93 | 6.8 | 7.3M |
| October 17, 2025 | 6.93 | 6.79 | 6.79 | 7.02 | 6.78 | 7.15M |
| October 16, 2025 | 7.06 | 6.94 | 6.94 | 7.09 | 6.93 | 5.96M |
| October 15, 2025 | 7.05 | 7.06 | 7.06 | 7.09 | 6.98 | 5.9M |
| October 14, 2025 | 7.1 | 7.03 | 7.03 | 7.22 | 7 | 7.93M |
| October 13, 2025 | 6.88 | 7.1 | 7.1 | 7.13 | 6.66 | 9.82M |
| October 10, 2025 | 7.08 | 7.12 | 7.12 | 7.24 | 7.08 | 7.69M |
| October 09, 2025 | 7.23 | 7.1 | 7.1 | 7.23 | 7.07 | 8.32M |
| September 30, 2025 | 7.31 | 7.16 | 7.16 | 7.37 | 7.16 | 13.6M |
| September 29, 2025 | 7.03 | 7.39 | 7.39 | 7.55 | 6.95 | 17.34M |
| September 26, 2025 | 7.1 | 7.08 | 7.08 | 7.2 | 7.02 | 7.4M |
| September 25, 2025 | 7.21 | 7.08 | 7.08 | 7.25 | 7.08 | 7.38M |
| September 24, 2025 | 7.06 | 7.23 | 7.23 | 7.23 | 7.02 | 7.81M |
| September 23, 2025 | 7.29 | 7.12 | 7.12 | 7.29 | 6.91 | 12.82M |
| September 22, 2025 | 7.29 | 7.29 | 7.29 | 7.35 | 7.24 | 6.81M |
| September 19, 2025 | 7.53 | 7.32 | 7.32 | 7.53 | 7.29 | 8.7M |
| September 18, 2025 | 7.6 | 7.43 | 7.43 | 7.64 | 7.23 | 16.08M |
| September 17, 2025 | 7.66 | 7.7 | 7.7 | 7.85 | 7.6 | 15.48M |
| September 16, 2025 | 7.44 | 7.66 | 7.66 | 7.68 | 7.4 | 17.63M |
| September 15, 2025 | 7.49 | 7.41 | 7.41 | 7.49 | 7.39 | 7.65M |
| September 12, 2025 | 7.53 | 7.46 | 7.46 | 7.57 | 7.46 | 9.18M |
| September 11, 2025 | 7.49 | 7.54 | 7.54 | 7.58 | 7.36 | 10.38M |
| September 10, 2025 | 7.47 | 7.47 | 7.47 | 7.51 | 7.41 | 7.39M |
| September 09, 2025 | 7.64 | 7.44 | 7.44 | 7.64 | 7.4 | 10.69M |
| September 08, 2025 | 7.48 | 7.62 | 7.62 | 7.62 | 7.44 | 11.48M |
| September 05, 2025 | 7.43 | 7.48 | 7.48 | 7.48 | 7.3 | 10.7M |
| September 04, 2025 | 7.35 | 7.38 | 7.38 | 7.55 | 7.28 | 16.17M |
