6.52
+0.04(+0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 6.46 | 6.53 | 6.53 | 6.54 | 6.38 | 166.96M |
| December 04, 2025 | 6.46 | 6.48 | 6.48 | 6.59 | 6.45 | 114.63M |
| December 03, 2025 | 6.59 | 6.46 | 6.46 | 6.61 | 6.45 | 139.39M |
| December 02, 2025 | 6.62 | 6.59 | 6.59 | 6.65 | 6.58 | 95.15M |
| December 01, 2025 | 6.72 | 6.62 | 6.62 | 6.75 | 6.61 | 169.29M |
| November 28, 2025 | 6.75 | 6.76 | 6.76 | 6.78 | 6.68 | 98.39M |
| November 27, 2025 | 6.77 | 6.77 | 6.77 | 6.83 | 6.66 | 129.02M |
| November 26, 2025 | 6.98 | 6.87 | 6.87 | 6.99 | 6.87 | 106.04M |
| November 25, 2025 | 6.99 | 6.98 | 6.98 | 7.03 | 6.95 | 84.41M |
| November 24, 2025 | 6.93 | 7 | 7 | 7.06 | 6.93 | 109.51M |
| November 21, 2025 | 6.99 | 6.93 | 6.93 | 7.07 | 6.93 | 126.74M |
| November 20, 2025 | 6.95 | 7.07 | 7.07 | 7.18 | 6.86 | 248.9M |
| November 19, 2025 | 7.08 | 6.95 | 6.95 | 7.09 | 6.93 | 151.03M |
| November 18, 2025 | 7.24 | 7.08 | 7.08 | 7.25 | 7.08 | 155.13M |
| November 17, 2025 | 7.24 | 7.25 | 7.25 | 7.27 | 7.23 | 72.6M |
| November 14, 2025 | 7.26 | 7.25 | 7.25 | 7.31 | 7.25 | 101.07M |
| November 13, 2025 | 7.26 | 7.28 | 7.28 | 7.29 | 7.21 | 83.07M |
| November 12, 2025 | 7.3 | 7.27 | 7.27 | 7.31 | 7.26 | 79.83M |
| November 11, 2025 | 7.28 | 7.29 | 7.29 | 7.32 | 7.25 | 102.92M |
| November 10, 2025 | 7.21 | 7.27 | 7.27 | 7.28 | 7.19 | 123.6M |
| November 07, 2025 | 7.15 | 7.18 | 7.18 | 7.23 | 7.15 | 82.67M |
| November 06, 2025 | 7.16 | 7.17 | 7.17 | 7.19 | 7.15 | 84.66M |
| November 05, 2025 | 7.15 | 7.18 | 7.18 | 7.21 | 7.13 | 81.71M |
| November 04, 2025 | 7.28 | 7.21 | 7.21 | 7.29 | 7.19 | 141.89M |
| November 03, 2025 | 7.35 | 7.3 | 7.3 | 7.35 | 7.27 | 90.22M |
| October 31, 2025 | 7.33 | 7.33 | 7.33 | 7.35 | 7.31 | 92M |
| October 30, 2025 | 7.42 | 7.33 | 7.33 | 7.44 | 7.32 | 154.2M |
| October 29, 2025 | 7.42 | 7.44 | 7.44 | 7.44 | 7.36 | 116.08M |
| October 28, 2025 | 7.48 | 7.42 | 7.42 | 7.49 | 7.41 | 116.84M |
| October 27, 2025 | 7.5 | 7.48 | 7.48 | 7.51 | 7.47 | 105.05M |
| October 24, 2025 | 7.5 | 7.49 | 7.49 | 7.52 | 7.47 | 86.63M |
| October 23, 2025 | 7.58 | 7.51 | 7.51 | 7.59 | 7.44 | 161.39M |
| October 22, 2025 | 7.64 | 7.58 | 7.58 | 7.71 | 7.56 | 251.66M |
| October 21, 2025 | 7.71 | 7.72 | 7.72 | 7.77 | 7.68 | 128.55M |
| October 20, 2025 | 7.78 | 7.71 | 7.71 | 7.8 | 7.69 | 118.66M |
| October 17, 2025 | 7.81 | 7.75 | 7.75 | 7.91 | 7.74 | 179.76M |
| October 16, 2025 | 7.84 | 7.82 | 7.82 | 7.87 | 7.77 | 131.68M |
| October 15, 2025 | 7.86 | 7.87 | 7.87 | 7.92 | 7.78 | 137.13M |
| October 14, 2025 | 7.88 | 7.88 | 7.88 | 7.99 | 7.84 | 188.78M |
| October 13, 2025 | 7.78 | 7.89 | 7.89 | 7.96 | 7.71 | 238.76M |
| October 10, 2025 | 7.79 | 7.93 | 7.93 | 8 | 7.78 | 232.53M |
| October 09, 2025 | 7.82 | 7.88 | 7.88 | 7.89 | 7.62 | 274.5M |
| September 30, 2025 | 7.7 | 7.86 | 7.86 | 7.88 | 7.69 | 250.89M |
| September 29, 2025 | 7.7 | 7.72 | 7.72 | 7.78 | 7.61 | 162.95M |
| September 26, 2025 | 7.63 | 7.72 | 7.72 | 7.9 | 7.62 | 215.92M |
| September 25, 2025 | 7.64 | 7.66 | 7.66 | 7.69 | 7.59 | 142.39M |
| September 24, 2025 | 7.58 | 7.66 | 7.66 | 7.78 | 7.57 | 146.18M |
| September 23, 2025 | 7.76 | 7.62 | 7.62 | 7.78 | 7.58 | 194.02M |
| September 22, 2025 | 7.86 | 7.82 | 7.82 | 7.89 | 7.78 | 174.04M |
| September 19, 2025 | 7.77 | 7.93 | 7.93 | 7.95 | 7.69 | 261.13M |
| September 18, 2025 | 7.95 | 7.76 | 7.76 | 7.96 | 7.73 | 260.69M |
| September 17, 2025 | 7.96 | 8 | 8 | 8.03 | 7.9 | 203.99M |
| September 16, 2025 | 7.94 | 7.98 | 7.98 | 8.01 | 7.88 | 190.68M |
| September 15, 2025 | 7.86 | 7.96 | 7.96 | 7.97 | 7.81 | 247.24M |
| September 12, 2025 | 7.83 | 7.87 | 7.87 | 8 | 7.83 | 292.66M |
| September 11, 2025 | 7.8 | 7.82 | 7.82 | 7.82 | 7.75 | 159.57M |
| September 10, 2025 | 7.85 | 7.83 | 7.83 | 7.85 | 7.79 | 145.07M |
| September 09, 2025 | 7.78 | 7.88 | 7.88 | 7.89 | 7.75 | 284.2M |
| September 08, 2025 | 7.78 | 7.76 | 7.76 | 7.83 | 7.73 | 236.12M |
| September 05, 2025 | 7.72 | 7.74 | 7.74 | 7.75 | 7.69 | 136.91M |