6.54
+0.09(+1.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.19 | 6.45 | 6.45 | 6.53 | 6.19 | 44.53M |
| December 03, 2025 | 6.61 | 6.47 | 6.47 | 6.65 | 6.46 | 65.02M |
| December 02, 2025 | 6.57 | 6.65 | 6.65 | 6.68 | 6.52 | 107.25M |
| December 01, 2025 | 6.27 | 6.66 | 6.66 | 6.82 | 6.27 | 157.3M |
| November 28, 2025 | 6.19 | 6.26 | 6.26 | 6.27 | 6.17 | 36.29M |
| November 27, 2025 | 6.14 | 6.16 | 6.16 | 6.26 | 6.1 | 35.17M |
| November 26, 2025 | 6.21 | 6.14 | 6.14 | 6.28 | 6.12 | 35.29M |
| November 25, 2025 | 6.19 | 6.23 | 6.23 | 6.3 | 6.17 | 41.26M |
| November 24, 2025 | 6.04 | 6.19 | 6.19 | 6.23 | 6.04 | 41.1M |
| November 21, 2025 | 6.17 | 6.01 | 6.01 | 6.24 | 6 | 59.42M |
| November 20, 2025 | 6.32 | 6.24 | 6.24 | 6.34 | 6.22 | 36.25M |
| November 19, 2025 | 6.4 | 6.27 | 6.27 | 6.44 | 6.25 | 55.85M |
| November 18, 2025 | 6.46 | 6.43 | 6.43 | 6.47 | 6.4 | 35.1M |
| November 17, 2025 | 6.45 | 6.48 | 6.48 | 6.49 | 6.4 | 41.28M |
| November 14, 2025 | 6.51 | 6.47 | 6.47 | 6.57 | 6.47 | 41.62M |
| November 13, 2025 | 6.53 | 6.56 | 6.56 | 6.59 | 6.49 | 34.75M |
| November 12, 2025 | 6.61 | 6.51 | 6.51 | 6.61 | 6.49 | 44.35M |
| November 11, 2025 | 6.72 | 6.62 | 6.62 | 6.74 | 6.6 | 46.14M |
| November 10, 2025 | 6.69 | 6.7 | 6.7 | 6.76 | 6.66 | 40.92M |
| November 07, 2025 | 6.74 | 6.71 | 6.71 | 6.76 | 6.69 | 41.43M |
| November 06, 2025 | 6.75 | 6.8 | 6.8 | 6.82 | 6.69 | 47.06M |
| November 05, 2025 | 6.64 | 6.76 | 6.76 | 6.79 | 6.61 | 42.75M |
| November 04, 2025 | 6.91 | 6.73 | 6.73 | 6.91 | 6.69 | 61.07M |
| November 03, 2025 | 6.9 | 6.91 | 6.91 | 6.92 | 6.81 | 49.64M |
| October 31, 2025 | 6.88 | 6.88 | 6.88 | 6.96 | 6.86 | 47.68M |
| October 30, 2025 | 6.93 | 6.88 | 6.88 | 7 | 6.88 | 68.05M |
| October 29, 2025 | 6.86 | 6.9 | 6.9 | 6.93 | 6.79 | 57.33M |
| October 28, 2025 | 6.93 | 6.86 | 6.86 | 6.99 | 6.84 | 57.24M |
| October 27, 2025 | 7.01 | 6.96 | 6.96 | 7.09 | 6.94 | 67.94M |
| October 24, 2025 | 6.89 | 6.99 | 6.99 | 7.04 | 6.85 | 85.85M |
| October 23, 2025 | 6.93 | 6.88 | 6.88 | 7.05 | 6.77 | 90.89M |
| October 22, 2025 | 6.75 | 6.78 | 6.78 | 6.83 | 6.71 | 41.84M |
| October 21, 2025 | 6.58 | 6.8 | 6.8 | 6.85 | 6.56 | 75.68M |
| October 20, 2025 | 6.56 | 6.55 | 6.55 | 6.61 | 6.51 | 49.26M |
| October 17, 2025 | 6.79 | 6.47 | 6.47 | 6.81 | 6.44 | 90.84M |
| October 16, 2025 | 6.93 | 6.78 | 6.78 | 6.95 | 6.77 | 75.98M |
| October 15, 2025 | 6.92 | 6.98 | 6.98 | 6.99 | 6.81 | 71.35M |
| October 14, 2025 | 7.22 | 6.89 | 6.89 | 7.29 | 6.88 | 143.33M |
| October 13, 2025 | 7 | 7.23 | 7.23 | 7.27 | 6.84 | 152.43M |
| October 10, 2025 | 7.29 | 7.36 | 7.36 | 7.48 | 7.1 | 156.47M |
| October 09, 2025 | 7.28 | 7.32 | 7.32 | 7.42 | 7.28 | 114.01M |
| September 30, 2025 | 7.23 | 7.23 | 7.23 | 7.34 | 7.19 | 79.4M |
| September 29, 2025 | 7.23 | 7.26 | 7.26 | 7.33 | 7.1 | 90.18M |
| September 26, 2025 | 7.28 | 7.19 | 7.19 | 7.48 | 7.19 | 100.36M |
| September 25, 2025 | 7.3 | 7.34 | 7.34 | 7.55 | 7.26 | 116.52M |
| September 24, 2025 | 7 | 7.32 | 7.32 | 7.34 | 6.96 | 119.72M |
| September 23, 2025 | 7.24 | 7.07 | 7.07 | 7.26 | 6.9 | 141.87M |
| September 22, 2025 | 7.18 | 7.29 | 7.29 | 7.4 | 7.18 | 105.69M |
| September 19, 2025 | 7.23 | 7.17 | 7.17 | 7.33 | 7.14 | 104.72M |
| September 18, 2025 | 7.46 | 7.24 | 7.24 | 7.48 | 7.14 | 188.93M |
| September 17, 2025 | 7.29 | 7.53 | 7.53 | 7.57 | 7.25 | 179.36M |
| September 16, 2025 | 7.12 | 7.33 | 7.33 | 7.35 | 7.09 | 152.33M |
| September 15, 2025 | 7.18 | 7.13 | 7.13 | 7.23 | 7.12 | 82.22M |
| September 12, 2025 | 7.21 | 7.15 | 7.15 | 7.29 | 7.15 | 100.16M |
| September 11, 2025 | 7.04 | 7.23 | 7.23 | 7.23 | 6.96 | 115.92M |
| September 10, 2025 | 7.09 | 7.06 | 7.06 | 7.19 | 7.05 | 88.1M |
| September 09, 2025 | 7.25 | 7.12 | 7.12 | 7.29 | 7 | 157.78M |
| September 08, 2025 | 7.27 | 7.27 | 7.27 | 7.38 | 7.17 | 137.8M |
| September 05, 2025 | 7.03 | 7.3 | 7.3 | 7.34 | 7.01 | 166.77M |
| September 04, 2025 | 7.16 | 7.02 | 7.02 | 7.36 | 6.87 | 197.53M |