6.64
+0.05(+0.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.68 | 6.59 | 6.59 | 6.69 | 6.58 | 10.98M |
| December 03, 2025 | 6.69 | 6.69 | 6.69 | 6.72 | 6.66 | 8.38M |
| December 02, 2025 | 6.7 | 6.7 | 6.7 | 6.74 | 6.67 | 6.94M |
| December 01, 2025 | 6.72 | 6.73 | 6.73 | 6.74 | 6.67 | 8.75M |
| November 28, 2025 | 6.69 | 6.72 | 6.72 | 6.73 | 6.65 | 7.48M |
| November 27, 2025 | 6.7 | 6.69 | 6.69 | 6.72 | 6.67 | 6.66M |
| November 26, 2025 | 6.69 | 6.69 | 6.69 | 6.74 | 6.68 | 7.48M |
| November 25, 2025 | 6.72 | 6.69 | 6.69 | 6.73 | 6.68 | 8.84M |
| November 24, 2025 | 6.73 | 6.68 | 6.68 | 6.76 | 6.66 | 8.81M |
| November 21, 2025 | 6.81 | 6.7 | 6.7 | 6.9 | 6.7 | 19.94M |
| November 20, 2025 | 7.07 | 6.89 | 6.89 | 7.09 | 6.86 | 17.55M |
| November 19, 2025 | 6.91 | 6.93 | 6.93 | 6.96 | 6.85 | 13.33M |
| November 18, 2025 | 7.09 | 6.92 | 6.92 | 7.11 | 6.89 | 21.84M |
| November 17, 2025 | 7.08 | 7.08 | 7.08 | 7.15 | 7.03 | 21.9M |
| November 14, 2025 | 7.01 | 7.11 | 7.11 | 7.4 | 7.01 | 33.48M |
| November 13, 2025 | 7.05 | 7.06 | 7.06 | 7.07 | 6.97 | 15.83M |
| November 12, 2025 | 7.03 | 7.02 | 7.02 | 7.05 | 6.99 | 13.07M |
| November 11, 2025 | 7 | 7.03 | 7.03 | 7.06 | 6.94 | 19.74M |
| November 10, 2025 | 6.88 | 7.05 | 7.05 | 7.07 | 6.85 | 32.83M |
| 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 |