6.86
+0.05(+0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6.81 | 6.86 | 6.86 | 6.89 | 6.78 | 13.74M |
| November 06, 2025 | 6.82 | 6.81 | 6.81 | 6.83 | 6.8 | 7.47M |
| November 05, 2025 | 6.79 | 6.81 | 6.81 | 6.84 | 6.76 | 8.39M |
| November 04, 2025 | 6.82 | 6.81 | 6.81 | 6.83 | 6.77 | 8.45M |
| November 03, 2025 | 6.8 | 6.84 | 6.84 | 6.84 | 6.78 | 9.66M |
| October 31, 2025 | 6.78 | 6.81 | 6.81 | 6.83 | 6.76 | 9.76M |
| October 30, 2025 | 6.91 | 6.79 | 6.79 | 6.93 | 6.78 | 23.93M |
| October 29, 2025 | 7.04 | 7 | 7 | 7.05 | 6.96 | 12.7M |
| October 28, 2025 | 7.05 | 7.03 | 7.03 | 7.07 | 7.02 | 11.37M |
| October 27, 2025 | 7.04 | 7.05 | 7.05 | 7.1 | 7.02 | 16.93M |
| October 24, 2025 | 7.07 | 7.03 | 7.03 | 7.1 | 7.01 | 14.27M |
| October 23, 2025 | 7.03 | 7.08 | 7.08 | 7.09 | 6.99 | 12.97M |
| October 22, 2025 | 7.03 | 7.04 | 7.04 | 7.08 | 7.02 | 12.25M |
| October 21, 2025 | 6.97 | 7.03 | 7.03 | 7.04 | 6.94 | 13.1M |
| October 20, 2025 | 6.95 | 6.97 | 6.97 | 6.99 | 6.91 | 13.85M |
| October 17, 2025 | 7 | 6.94 | 6.94 | 7.03 | 6.93 | 11.33M |
| October 16, 2025 | 7.11 | 7.01 | 7.01 | 7.11 | 7 | 16.27M |
| October 15, 2025 | 7.08 | 7.1 | 7.1 | 7.12 | 7.05 | 18.29M |
| October 14, 2025 | 7.08 | 7.09 | 7.09 | 7.13 | 7.05 | 20.87M |
| October 13, 2025 | 7.16 | 7.07 | 7.07 | 7.24 | 7.01 | 44.84M |
| October 10, 2025 | 6.97 | 7.39 | 7.39 | 7.56 | 6.96 | 53.18M |
| October 09, 2025 | 6.99 | 7 | 7 | 7.01 | 6.91 | 14.89M |
| September 30, 2025 | 7.04 | 6.94 | 6.94 | 7.05 | 6.92 | 16.99M |
| September 29, 2025 | 7.21 | 7.04 | 7.04 | 7.21 | 6.96 | 19.25M |
| September 26, 2025 | 7.11 | 7.15 | 7.15 | 7.25 | 7.02 | 18.34M |
| September 25, 2025 | 7.08 | 7.1 | 7.1 | 7.32 | 7.04 | 22.82M |
| September 24, 2025 | 6.88 | 7.05 | 7.05 | 7.06 | 6.82 | 13.34M |
| September 23, 2025 | 6.93 | 6.88 | 6.88 | 6.94 | 6.83 | 12.85M |
| September 22, 2025 | 7.06 | 6.94 | 6.94 | 7.08 | 6.9 | 16.61M |
| September 19, 2025 | 7.13 | 7.06 | 7.06 | 7.13 | 7.02 | 12.45M |
| September 18, 2025 | 7.25 | 7.12 | 7.12 | 7.27 | 7.09 | 21.96M |
| September 17, 2025 | 7.33 | 7.26 | 7.26 | 7.35 | 7.23 | 17.71M |
| September 16, 2025 | 7.45 | 7.34 | 7.34 | 7.52 | 7.31 | 18.61M |
| September 15, 2025 | 7.38 | 7.4 | 7.4 | 7.47 | 7.33 | 18.18M |
| September 12, 2025 | 7.25 | 7.37 | 7.37 | 7.4 | 7.25 | 21.25M |
| September 11, 2025 | 7.24 | 7.3 | 7.3 | 7.37 | 7.22 | 19.93M |
| September 10, 2025 | 7.25 | 7.25 | 7.25 | 7.28 | 7.18 | 10.36M |
| September 09, 2025 | 7.36 | 7.25 | 7.25 | 7.36 | 7.22 | 14.81M |
| September 08, 2025 | 7.16 | 7.36 | 7.36 | 7.4 | 7.14 | 33.61M |
| September 05, 2025 | 7.11 | 7.17 | 7.17 | 7.19 | 7.01 | 20.43M |
| September 04, 2025 | 7.12 | 7.11 | 7.11 | 7.18 | 7.04 | 22M |
| September 03, 2025 | 7.27 | 7.11 | 7.11 | 7.29 | 7.08 | 22.48M |
| September 02, 2025 | 7.34 | 7.27 | 7.27 | 7.36 | 7.22 | 23.29M |
| September 01, 2025 | 7.51 | 7.34 | 7.34 | 7.51 | 7.29 | 35.2M |
| August 29, 2025 | 7.53 | 7.52 | 7.52 | 7.62 | 7.5 | 18.71M |
| August 28, 2025 | 7.63 | 7.53 | 7.53 | 7.74 | 7.4 | 30.53M |
| August 27, 2025 | 7.78 | 7.67 | 7.67 | 7.87 | 7.66 | 30.22M |
| August 26, 2025 | 7.62 | 7.86 | 7.86 | 7.87 | 7.6 | 37.2M |
| August 25, 2025 | 7.63 | 7.64 | 7.64 | 7.66 | 7.56 | 26.97M |
| August 22, 2025 | 7.71 | 7.63 | 7.63 | 7.74 | 7.52 | 40.46M |
| August 21, 2025 | 7.85 | 7.79 | 7.79 | 7.85 | 7.76 | 21.67M |
| August 20, 2025 | 7.71 | 7.78 | 7.78 | 7.79 | 7.66 | 20.19M |
| August 19, 2025 | 7.64 | 7.72 | 7.72 | 7.75 | 7.6 | 21.69M |
| August 18, 2025 | 7.66 | 7.62 | 7.62 | 7.77 | 7.58 | 27.6M |
| August 15, 2025 | 7.63 | 7.65 | 7.65 | 7.69 | 7.58 | 13.82M |
| August 14, 2025 | 7.74 | 7.62 | 7.62 | 7.77 | 7.61 | 16.72M |
| August 13, 2025 | 7.8 | 7.74 | 7.74 | 7.84 | 7.69 | 15.68M |
| August 12, 2025 | 7.78 | 7.78 | 7.78 | 7.85 | 7.76 | 14.04M |
| August 11, 2025 | 7.91 | 7.81 | 7.81 | 7.91 | 7.72 | 30.01M |
| August 08, 2025 | 7.8 | 7.86 | 7.86 | 7.92 | 7.73 | 25.44M |