6.80
+0.12(+1.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 6.67 | 6.8 | 6.8 | 6.83 | 6.63 | 33.43M |
| December 04, 2025 | 6.51 | 6.68 | 6.68 | 6.75 | 6.51 | 21.3M |
| December 03, 2025 | 6.75 | 6.7 | 6.7 | 6.79 | 6.68 | 26.07M |
| December 02, 2025 | 6.8 | 6.77 | 6.77 | 6.81 | 6.72 | 30.81M |
| December 01, 2025 | 6.6 | 6.82 | 6.82 | 6.85 | 6.59 | 61.6M |
| November 28, 2025 | 6.51 | 6.64 | 6.64 | 6.65 | 6.51 | 30.42M |
| November 27, 2025 | 6.46 | 6.57 | 6.57 | 6.73 | 6.45 | 44.44M |
| November 26, 2025 | 6.4 | 6.49 | 6.49 | 6.55 | 6.38 | 23.97M |
| November 25, 2025 | 6.37 | 6.41 | 6.41 | 6.51 | 6.34 | 19.59M |
| November 24, 2025 | 6.23 | 6.34 | 6.34 | 6.38 | 6.22 | 17.86M |
| November 21, 2025 | 6.45 | 6.21 | 6.21 | 6.48 | 6.2 | 26.87M |
| November 20, 2025 | 6.54 | 6.47 | 6.47 | 6.57 | 6.46 | 11.87M |
| November 19, 2025 | 6.61 | 6.5 | 6.5 | 6.64 | 6.46 | 21.32M |
| November 18, 2025 | 6.62 | 6.61 | 6.61 | 6.66 | 6.59 | 20.84M |
| November 17, 2025 | 6.6 | 6.65 | 6.65 | 6.68 | 6.6 | 17.93M |
| November 14, 2025 | 6.68 | 6.62 | 6.62 | 6.72 | 6.62 | 24.09M |
| November 13, 2025 | 6.65 | 6.73 | 6.73 | 6.76 | 6.65 | 22.41M |
| November 12, 2025 | 6.81 | 6.7 | 6.7 | 6.82 | 6.64 | 30.33M |
| November 11, 2025 | 6.77 | 6.82 | 6.82 | 6.87 | 6.73 | 42.79M |
| November 10, 2025 | 6.77 | 6.75 | 6.75 | 6.81 | 6.71 | 37.62M |
| November 07, 2025 | 6.65 | 6.82 | 6.82 | 6.87 | 6.61 | 57.45M |
| November 06, 2025 | 6.66 | 6.68 | 6.68 | 6.7 | 6.64 | 20.4M |
| November 05, 2025 | 6.57 | 6.64 | 6.64 | 6.68 | 6.55 | 21.78M |
| November 04, 2025 | 6.73 | 6.63 | 6.63 | 6.74 | 6.59 | 22.41M |
| November 03, 2025 | 6.7 | 6.75 | 6.75 | 6.75 | 6.59 | 30.66M |
| October 31, 2025 | 6.7 | 6.7 | 6.7 | 6.76 | 6.68 | 22.9M |
| October 30, 2025 | 6.85 | 6.71 | 6.71 | 6.85 | 6.71 | 31.47M |
| October 29, 2025 | 6.66 | 6.85 | 6.85 | 6.89 | 6.66 | 31.93M |
| October 28, 2025 | 6.74 | 6.81 | 6.81 | 6.87 | 6.69 | 37.43M |
| October 27, 2025 | 6.75 | 6.75 | 6.75 | 6.79 | 6.68 | 31.26M |
| October 24, 2025 | 6.66 | 6.7 | 6.7 | 6.72 | 6.63 | 30.28M |
| October 23, 2025 | 6.62 | 6.65 | 6.65 | 6.65 | 6.51 | 24.49M |
| October 22, 2025 | 6.62 | 6.62 | 6.62 | 6.67 | 6.56 | 20.72M |
| October 21, 2025 | 6.53 | 6.64 | 6.64 | 6.65 | 6.5 | 27.64M |
| October 20, 2025 | 6.51 | 6.53 | 6.53 | 6.66 | 6.49 | 26.42M |
| October 17, 2025 | 6.61 | 6.42 | 6.42 | 6.65 | 6.41 | 31.51M |
| October 16, 2025 | 6.72 | 6.61 | 6.61 | 6.72 | 6.58 | 26.77M |
| October 15, 2025 | 6.65 | 6.74 | 6.74 | 6.74 | 6.57 | 34.93M |
| October 14, 2025 | 6.86 | 6.64 | 6.64 | 6.89 | 6.63 | 53.95M |
| October 13, 2025 | 6.68 | 6.84 | 6.84 | 6.87 | 6.61 | 56.03M |
| October 10, 2025 | 7.12 | 6.96 | 6.96 | 7.12 | 6.92 | 70.73M |
| October 09, 2025 | 7.18 | 7.17 | 7.17 | 7.26 | 7.13 | 84.63M |
| September 30, 2025 | 7.37 | 7.19 | 7.19 | 7.45 | 7.16 | 97.68M |
| September 29, 2025 | 7.19 | 7.33 | 7.33 | 7.48 | 6.98 | 170.24M |
| September 26, 2025 | 6.72 | 7.22 | 7.22 | 7.75 | 6.72 | 224.5M |
| September 25, 2025 | 6.71 | 6.66 | 6.66 | 6.78 | 6.63 | 36.59M |
| September 24, 2025 | 6.51 | 6.75 | 6.75 | 6.76 | 6.48 | 52.81M |
| September 23, 2025 | 6.79 | 6.56 | 6.56 | 6.79 | 6.36 | 63.25M |
| September 22, 2025 | 6.75 | 6.79 | 6.79 | 6.83 | 6.73 | 35.29M |
| September 19, 2025 | 6.85 | 6.75 | 6.75 | 6.93 | 6.73 | 45.76M |
| September 18, 2025 | 7.03 | 6.84 | 6.84 | 7.08 | 6.77 | 78.47M |
| September 17, 2025 | 6.98 | 7.08 | 7.08 | 7.17 | 6.94 | 67.58M |
| September 16, 2025 | 6.95 | 6.99 | 6.99 | 7.04 | 6.8 | 63.65M |
| September 15, 2025 | 7.06 | 6.93 | 6.93 | 7.08 | 6.91 | 50.69M |
| September 12, 2025 | 7.09 | 7.03 | 7.03 | 7.24 | 7.01 | 74.54M |
| September 11, 2025 | 7.07 | 7.15 | 7.15 | 7.19 | 6.93 | 87.88M |
| September 10, 2025 | 7.29 | 7.07 | 7.07 | 7.37 | 7.06 | 93.23M |
| September 09, 2025 | 7.34 | 7.29 | 7.29 | 7.43 | 7.23 | 99.54M |
| September 08, 2025 | 7.06 | 7.44 | 7.44 | 7.45 | 6.99 | 166.08M |
| September 05, 2025 | 6.88 | 7.12 | 7.12 | 7.17 | 6.82 | 136.96M |