6.74
-0.04(-0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.89 | 6.78 | 6.78 | 6.97 | 6.76 | 22.07M |
| December 03, 2025 | 7.1 | 6.92 | 6.92 | 7.14 | 6.9 | 23.49M |
| December 02, 2025 | 7.07 | 7.14 | 7.14 | 7.17 | 6.87 | 27.82M |
| December 01, 2025 | 6.96 | 7.08 | 7.08 | 7.17 | 6.89 | 24.72M |
| November 28, 2025 | 6.89 | 6.99 | 6.99 | 7.03 | 6.75 | 25.12M |
| November 27, 2025 | 6.96 | 6.89 | 6.89 | 7.05 | 6.8 | 32.78M |
| November 26, 2025 | 6.88 | 7.05 | 7.05 | 7.35 | 6.8 | 47.53M |
| November 25, 2025 | 6.6 | 6.84 | 6.84 | 6.95 | 6.55 | 37.36M |
| November 24, 2025 | 6.61 | 6.62 | 6.62 | 6.69 | 6.46 | 29.94M |
| November 21, 2025 | 6.75 | 6.58 | 6.58 | 7 | 6.49 | 43.82M |
| November 20, 2025 | 7.52 | 6.78 | 6.78 | 7.52 | 6.72 | 61.39M |
| November 19, 2025 | 8 | 7.59 | 7.59 | 8.1 | 7.47 | 47.46M |
| November 18, 2025 | 7.83 | 7.89 | 7.89 | 8.01 | 7.5 | 64.5M |
| November 17, 2025 | 7.48 | 8 | 8 | 8.06 | 7.42 | 82.44M |
| November 14, 2025 | 7.71 | 7.8 | 7.8 | 8.2 | 7.61 | 100.93M |
| November 13, 2025 | 7.62 | 8.17 | 8.17 | 8.63 | 7.41 | 140.92M |
| November 12, 2025 | 6.04 | 7.2 | 7.2 | 7.2 | 6.02 | 65.2M |
| November 11, 2025 | 5.99 | 6 | 6 | 6 | 5.89 | 7.38M |
| November 10, 2025 | 5.84 | 5.94 | 5.94 | 6 | 5.83 | 8.91M |
| November 07, 2025 | 5.83 | 5.84 | 5.84 | 5.88 | 5.79 | 4.44M |
| November 06, 2025 | 5.85 | 5.83 | 5.83 | 5.87 | 5.81 | 4.3M |
| November 05, 2025 | 5.82 | 5.88 | 5.88 | 5.89 | 5.79 | 5.28M |
| November 04, 2025 | 5.81 | 5.86 | 5.86 | 5.87 | 5.75 | 7.14M |
| November 03, 2025 | 5.78 | 5.82 | 5.82 | 5.82 | 5.71 | 6.19M |
| October 31, 2025 | 5.64 | 5.76 | 5.76 | 5.76 | 5.64 | 7.42M |
| October 30, 2025 | 5.68 | 5.64 | 5.64 | 5.73 | 5.62 | 5.19M |
| October 29, 2025 | 5.72 | 5.7 | 5.7 | 5.73 | 5.65 | 4.73M |
| October 28, 2025 | 5.7 | 5.73 | 5.73 | 5.75 | 5.66 | 4.99M |
| October 27, 2025 | 5.74 | 5.7 | 5.7 | 5.78 | 5.67 | 6.11M |
| October 24, 2025 | 5.74 | 5.75 | 5.75 | 5.78 | 5.7 | 4.12M |
| October 23, 2025 | 5.72 | 5.75 | 5.75 | 5.77 | 5.68 | 5.52M |
| October 22, 2025 | 5.69 | 5.74 | 5.74 | 5.77 | 5.67 | 4.78M |
| October 21, 2025 | 5.62 | 5.7 | 5.7 | 5.7 | 5.59 | 4.33M |
| October 20, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.55 | 5.76M |
| October 17, 2025 | 5.6 | 5.55 | 5.55 | 5.65 | 5.53 | 5.4M |
| October 16, 2025 | 5.55 | 5.61 | 5.61 | 5.61 | 5.52 | 4.91M |
| October 15, 2025 | 5.53 | 5.56 | 5.56 | 5.62 | 5.51 | 4.52M |
| October 14, 2025 | 5.56 | 5.53 | 5.53 | 5.59 | 5.51 | 5.38M |
| October 13, 2025 | 5.51 | 5.52 | 5.52 | 5.53 | 5.29 | 6.03M |
| October 10, 2025 | 5.55 | 5.58 | 5.58 | 5.61 | 5.53 | 4.3M |
| October 09, 2025 | 5.62 | 5.56 | 5.56 | 5.66 | 5.53 | 6.46M |
| September 30, 2025 | 5.61 | 5.62 | 5.62 | 5.63 | 5.56 | 4.02M |
| September 29, 2025 | 5.57 | 5.58 | 5.58 | 5.6 | 5.47 | 3.93M |
| September 26, 2025 | 5.57 | 5.58 | 5.58 | 5.62 | 5.54 | 4.58M |
| September 25, 2025 | 5.76 | 5.6 | 5.6 | 5.76 | 5.57 | 5.5M |
| September 24, 2025 | 5.66 | 5.67 | 5.67 | 5.69 | 5.56 | 5.27M |
| September 23, 2025 | 5.69 | 5.6 | 5.6 | 5.7 | 5.48 | 7.17M |
| September 22, 2025 | 5.69 | 5.69 | 5.69 | 5.76 | 5.68 | 4.93M |
| September 19, 2025 | 5.94 | 5.7 | 5.7 | 5.94 | 5.67 | 7.05M |
| September 18, 2025 | 5.89 | 5.78 | 5.78 | 5.91 | 5.75 | 7.11M |
| September 17, 2025 | 5.93 | 5.87 | 5.87 | 5.93 | 5.85 | 4.56M |
| September 16, 2025 | 5.87 | 5.93 | 5.93 | 5.95 | 5.82 | 5.5M |
| September 15, 2025 | 5.89 | 5.87 | 5.87 | 5.9 | 5.83 | 4.32M |
| September 12, 2025 | 5.94 | 5.88 | 5.88 | 5.95 | 5.84 | 5.22M |
| September 11, 2025 | 5.91 | 5.93 | 5.93 | 5.93 | 5.76 | 5.63M |
| September 10, 2025 | 5.95 | 5.88 | 5.88 | 5.96 | 5.87 | 4.6M |
| September 09, 2025 | 6.01 | 5.89 | 5.89 | 6.01 | 5.87 | 7.64M |
| September 08, 2025 | 5.87 | 5.99 | 5.99 | 5.99 | 5.85 | 8.47M |
| September 05, 2025 | 5.82 | 5.86 | 5.86 | 5.89 | 5.7 | 7.93M |
| September 04, 2025 | 5.79 | 5.82 | 5.82 | 5.89 | 5.73 | 9.28M |