6.87
+0.05(+0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 6.89 | 6.87 | 6.87 | 6.89 | 6.72 | 4.46M |
| December 04, 2025 | 7.05 | 6.82 | 6.82 | 7.05 | 6.79 | 4.89M |
| December 03, 2025 | 7.01 | 6.9 | 6.9 | 7.03 | 6.87 | 5.41M |
| December 02, 2025 | 7 | 6.99 | 6.99 | 7.02 | 6.92 | 4.93M |
| December 01, 2025 | 7.05 | 7.01 | 7.01 | 7.11 | 7 | 6.09M |
| November 28, 2025 | 7.05 | 7.06 | 7.06 | 7.06 | 6.97 | 5.03M |
| November 27, 2025 | 6.99 | 7.03 | 7.03 | 7.08 | 6.92 | 4.87M |
| November 26, 2025 | 7.12 | 7 | 7 | 7.23 | 6.99 | 5.72M |
| November 25, 2025 | 7.07 | 7.09 | 7.09 | 7.16 | 7.01 | 5.53M |
| November 24, 2025 | 6.94 | 7.05 | 7.05 | 7.08 | 6.93 | 8.03M |
| November 21, 2025 | 7.24 | 6.91 | 6.91 | 7.29 | 6.91 | 9.6M |
| November 20, 2025 | 7.29 | 7.23 | 7.23 | 7.36 | 7.21 | 6.68M |
| November 19, 2025 | 7.38 | 7.28 | 7.28 | 7.42 | 7.27 | 7.89M |
| November 18, 2025 | 7.48 | 7.38 | 7.38 | 7.49 | 7.33 | 8M |
| November 17, 2025 | 7.58 | 7.48 | 7.48 | 7.64 | 7.39 | 10.2M |
| November 14, 2025 | 7.39 | 7.55 | 7.55 | 7.64 | 7.36 | 12.38M |
| November 13, 2025 | 7.32 | 7.4 | 7.4 | 7.42 | 7.3 | 7.29M |
| November 12, 2025 | 7.3 | 7.35 | 7.35 | 7.38 | 7.24 | 8.66M |
| November 11, 2025 | 7.2 | 7.3 | 7.3 | 7.33 | 7.18 | 8.56M |
| November 10, 2025 | 7.14 | 7.2 | 7.2 | 7.24 | 7.1 | 5.95M |
| November 07, 2025 | 7.1 | 7.14 | 7.14 | 7.16 | 7.05 | 4.95M |
| November 06, 2025 | 7.13 | 7.09 | 7.09 | 7.13 | 7.06 | 4.67M |
| November 05, 2025 | 7.03 | 7.11 | 7.11 | 7.13 | 6.99 | 5.46M |
| November 04, 2025 | 7.06 | 7.05 | 7.05 | 7.07 | 7 | 5.93M |
| November 03, 2025 | 7.04 | 7.06 | 7.06 | 7.08 | 6.98 | 7.63M |
| October 31, 2025 | 6.81 | 7.01 | 7.01 | 7.02 | 6.8 | 8.73M |
| October 30, 2025 | 6.95 | 6.81 | 6.81 | 6.95 | 6.79 | 7.01M |
| October 29, 2025 | 7 | 6.95 | 6.95 | 7.06 | 6.91 | 7.83M |
| October 28, 2025 | 6.95 | 6.98 | 6.98 | 7.01 | 6.88 | 5.27M |
| October 27, 2025 | 6.95 | 6.94 | 6.94 | 6.98 | 6.87 | 5.5M |
| October 24, 2025 | 6.94 | 6.91 | 6.91 | 6.99 | 6.9 | 4.29M |
| October 23, 2025 | 6.96 | 6.93 | 6.93 | 6.97 | 6.87 | 3.8M |
| October 22, 2025 | 6.9 | 6.94 | 6.94 | 6.99 | 6.9 | 4.36M |
| October 21, 2025 | 6.84 | 6.93 | 6.93 | 6.93 | 6.79 | 5.81M |
| October 20, 2025 | 6.72 | 6.84 | 6.84 | 6.86 | 6.68 | 6.56M |
| October 17, 2025 | 6.8 | 6.67 | 6.67 | 6.84 | 6.66 | 5.22M |
| October 16, 2025 | 6.83 | 6.79 | 6.79 | 6.87 | 6.77 | 4.71M |
| October 15, 2025 | 6.77 | 6.84 | 6.84 | 6.88 | 6.73 | 6.66M |
| October 14, 2025 | 6.82 | 6.77 | 6.77 | 6.85 | 6.74 | 6.31M |
| October 13, 2025 | 6.7 | 6.81 | 6.81 | 6.83 | 6.57 | 6.45M |
| October 10, 2025 | 6.76 | 6.84 | 6.84 | 6.89 | 6.72 | 6.88M |
| October 09, 2025 | 6.8 | 6.77 | 6.77 | 6.81 | 6.68 | 5.83M |
| September 30, 2025 | 6.79 | 6.79 | 6.79 | 6.84 | 6.75 | 3.95M |
| September 29, 2025 | 6.74 | 6.79 | 6.79 | 6.81 | 6.62 | 5.24M |
| September 26, 2025 | 6.78 | 6.74 | 6.74 | 6.83 | 6.69 | 5.36M |
| September 25, 2025 | 6.88 | 6.76 | 6.76 | 6.93 | 6.76 | 5.34M |
| September 24, 2025 | 6.73 | 6.86 | 6.86 | 6.86 | 6.71 | 5.4M |
| September 23, 2025 | 6.88 | 6.73 | 6.73 | 6.89 | 6.6 | 8.11M |
| September 22, 2025 | 6.94 | 6.89 | 6.89 | 6.98 | 6.84 | 4.47M |
| September 19, 2025 | 7.22 | 6.94 | 6.94 | 7.22 | 6.84 | 7.15M |
| September 18, 2025 | 7.15 | 6.99 | 6.99 | 7.17 | 6.96 | 11.08M |
| September 17, 2025 | 7.2 | 7.16 | 7.16 | 7.21 | 7.14 | 6.05M |
| September 16, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.09 | 7.86M |
| September 15, 2025 | 7.19 | 7.16 | 7.16 | 7.22 | 7.14 | 6.01M |
| September 12, 2025 | 7.22 | 7.18 | 7.18 | 7.24 | 7.14 | 6.79M |
| September 11, 2025 | 7.16 | 7.21 | 7.21 | 7.23 | 7.05 | 7.77M |
| September 10, 2025 | 7.16 | 7.15 | 7.15 | 7.22 | 7.12 | 5.51M |
| September 09, 2025 | 7.23 | 7.18 | 7.18 | 7.23 | 7.11 | 6.59M |
| September 08, 2025 | 7.2 | 7.21 | 7.21 | 7.25 | 7.12 | 8.33M |
| September 05, 2025 | 7.21 | 7.19 | 7.19 | 7.22 | 7.06 | 7.76M |