6.84
+0.03000019(+0.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.73 | 6.81 | 6.81 | 6.9 | 6.73 | 6.03M |
| December 03, 2025 | 6.9 | 6.87 | 6.87 | 6.97 | 6.84 | 7.19M |
| December 02, 2025 | 6.9 | 6.92 | 6.92 | 6.95 | 6.81 | 8.65M |
| December 01, 2025 | 6.86 | 6.92 | 6.92 | 7.01 | 6.84 | 8.8M |
| November 28, 2025 | 6.73 | 6.86 | 6.86 | 6.88 | 6.7 | 7.56M |
| November 27, 2025 | 6.66 | 6.76 | 6.76 | 6.81 | 6.65 | 8M |
| November 26, 2025 | 6.76 | 6.69 | 6.69 | 6.86 | 6.67 | 7.71M |
| November 25, 2025 | 6.73 | 6.74 | 6.74 | 6.83 | 6.67 | 7.68M |
| November 24, 2025 | 6.61 | 6.69 | 6.69 | 6.73 | 6.56 | 9.52M |
| November 21, 2025 | 6.85 | 6.56 | 6.56 | 6.95 | 6.51 | 14.73M |
| November 20, 2025 | 6.92 | 6.9 | 6.9 | 7.04 | 6.85 | 10.59M |
| November 19, 2025 | 7.15 | 6.93 | 6.93 | 7.18 | 6.89 | 11.76M |
| November 18, 2025 | 7.18 | 7.15 | 7.15 | 7.2 | 7.1 | 11.26M |
| November 17, 2025 | 7.14 | 7.19 | 7.19 | 7.19 | 7.06 | 8.91M |
| November 14, 2025 | 7.03 | 7.14 | 7.14 | 7.19 | 6.98 | 14.03M |
| November 13, 2025 | 7.01 | 7.04 | 7.04 | 7.06 | 6.95 | 7.78M |
| November 12, 2025 | 7.07 | 7.01 | 7.01 | 7.09 | 6.94 | 10.07M |
| November 11, 2025 | 7.02 | 7.06 | 7.06 | 7.07 | 7 | 9.26M |
| November 10, 2025 | 6.98 | 7 | 7 | 7.03 | 6.92 | 10.77M |
| November 07, 2025 | 7.03 | 6.97 | 6.97 | 7.04 | 6.93 | 10.56M |
| November 06, 2025 | 6.97 | 7.02 | 7.02 | 7.03 | 6.89 | 12.75M |
| November 05, 2025 | 6.8 | 6.94 | 6.94 | 6.98 | 6.75 | 13.51M |
| November 04, 2025 | 6.82 | 6.87 | 6.87 | 6.9 | 6.77 | 14.8M |
| November 03, 2025 | 6.91 | 6.83 | 6.83 | 6.92 | 6.74 | 20.46M |
| October 31, 2025 | 6.88 | 6.91 | 6.91 | 6.96 | 6.82 | 13.25M |
| October 30, 2025 | 7.17 | 6.87 | 6.87 | 7.17 | 6.87 | 18.4M |
| October 29, 2025 | 7.36 | 7.16 | 7.16 | 7.38 | 7.11 | 13.36M |
| October 28, 2025 | 7.47 | 7.39 | 7.39 | 7.47 | 7.28 | 8.8M |
| October 27, 2025 | 7.43 | 7.39 | 7.39 | 7.52 | 7.32 | 8.82M |
| October 24, 2025 | 7.45 | 7.44 | 7.44 | 7.53 | 7.39 | 8.14M |
| October 23, 2025 | 7.33 | 7.42 | 7.42 | 7.44 | 7.28 | 8.64M |
| October 22, 2025 | 7.33 | 7.38 | 7.38 | 7.45 | 7.23 | 9.99M |
| October 21, 2025 | 7.15 | 7.31 | 7.31 | 7.32 | 7.07 | 9.53M |
| October 20, 2025 | 6.98 | 7.15 | 7.15 | 7.16 | 6.95 | 8.96M |
| October 17, 2025 | 7.05 | 6.89 | 6.89 | 7.08 | 6.89 | 7.08M |
| October 16, 2025 | 7.16 | 7.07 | 7.07 | 7.19 | 7.02 | 7.01M |
| October 15, 2025 | 7.01 | 7.14 | 7.14 | 7.14 | 6.95 | 8.29M |
| October 14, 2025 | 7.12 | 7 | 7 | 7.18 | 6.98 | 9.82M |
| October 13, 2025 | 6.9 | 7.07 | 7.07 | 7.07 | 6.68 | 9.83M |
| October 10, 2025 | 7.11 | 7.18 | 7.18 | 7.3 | 7.11 | 8.5M |
| October 09, 2025 | 7.1 | 7.15 | 7.15 | 7.18 | 7.03 | 9.68M |
| September 30, 2025 | 7.3 | 7.15 | 7.15 | 7.36 | 7.15 | 10.81M |
| September 29, 2025 | 7.19 | 7.33 | 7.33 | 7.35 | 7.09 | 8.76M |
| September 26, 2025 | 7.15 | 7.22 | 7.22 | 7.37 | 7.11 | 10.73M |
| September 25, 2025 | 7.43 | 7.19 | 7.19 | 7.45 | 7.17 | 13.76M |
| September 24, 2025 | 7.4 | 7.44 | 7.44 | 7.45 | 7.25 | 11.44M |
| September 23, 2025 | 7.42 | 7.4 | 7.4 | 7.52 | 7.17 | 14.43M |
| September 22, 2025 | 7.42 | 7.45 | 7.45 | 7.52 | 7.35 | 9.96M |
| September 19, 2025 | 7.5 | 7.45 | 7.45 | 7.68 | 7.39 | 13.4M |
| September 18, 2025 | 7.91 | 7.61 | 7.61 | 7.94 | 7.54 | 26.4M |
| September 17, 2025 | 7.59 | 7.94 | 7.94 | 8.22 | 7.56 | 37.02M |
| September 16, 2025 | 7.44 | 7.61 | 7.61 | 7.63 | 7.39 | 14.02M |
| September 15, 2025 | 7.46 | 7.45 | 7.45 | 7.49 | 7.35 | 7.96M |
| September 12, 2025 | 7.5 | 7.41 | 7.41 | 7.52 | 7.4 | 8.42M |
| September 11, 2025 | 7.35 | 7.47 | 7.47 | 7.47 | 7.25 | 9.38M |
| September 10, 2025 | 7.29 | 7.38 | 7.38 | 7.47 | 7.29 | 11.23M |
| September 09, 2025 | 7.32 | 7.3 | 7.3 | 7.37 | 7.23 | 9.51M |
| September 08, 2025 | 7.17 | 7.34 | 7.34 | 7.35 | 7.08 | 12.17M |
| September 05, 2025 | 6.99 | 7.1 | 7.1 | 7.12 | 6.91 | 9.31M |
| September 04, 2025 | 6.97 | 6.96 | 6.96 | 7.09 | 6.82 | 11.54M |
