6.58
-0.35(-5.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 7.01 | 6.58 | 6.58 | 7.01 | 6.58 | 20.26M |
| November 10, 2025 | 7.16 | 6.93 | 6.93 | 7.47 | 6.93 | 15.41M |
| November 07, 2025 | 7.63 | 7.29 | 7.29 | 7.64 | 7.29 | 7.9M |
| November 06, 2025 | 7.79 | 7.67 | 7.67 | 7.79 | 7.39 | 8.11M |
| November 05, 2025 | 7.86 | 7.78 | 7.78 | 8.18 | 7.73 | 9.62M |
| November 04, 2025 | 8.23 | 8.14 | 8.14 | 8.72 | 8.07 | 14.13M |
| November 03, 2025 | 7.92 | 8.3 | 8.3 | 8.32 | 7.69 | 8.98M |
| October 31, 2025 | 8.23 | 7.93 | 7.93 | 8.38 | 7.85 | 9.5M |
| October 30, 2025 | 8 | 8.26 | 8.26 | 8.53 | 8 | 13.39M |
| October 29, 2025 | 8.47 | 8.33 | 8.33 | 8.47 | 8.33 | 6.63M |
| October 28, 2025 | 9 | 8.77 | 8.77 | 9.44 | 8.77 | 16.02M |
| October 27, 2025 | 8.9 | 9.23 | 9.23 | 9.36 | 8.9 | 12.63M |
| October 24, 2025 | 8.6 | 8.91 | 8.91 | 9 | 8.5 | 7.29M |
| October 23, 2025 | 8.4 | 8.79 | 8.79 | 8.93 | 8.4 | 10.06M |
| October 22, 2025 | 8.8 | 8.5 | 8.5 | 8.85 | 8.44 | 5.7M |
| October 21, 2025 | 8.4 | 8.66 | 8.66 | 8.8 | 8.24 | 8.87M |
| October 20, 2025 | 9.23 | 8.66 | 8.66 | 9.23 | 8.53 | 18.01M |
| October 17, 2025 | 8.17 | 8.79 | 8.79 | 8.79 | 7.95 | 13.55M |
| October 16, 2025 | 8.74 | 8.37 | 8.37 | 8.74 | 7.93 | 22.86M |
| October 15, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 547,460 |
| October 14, 2025 | 7.9 | 7.92 | 7.92 | 7.92 | 7.85 | 2.15M |
| October 13, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.38 | 5.58M |
| October 10, 2025 | 6.85 | 7.18 | 7.18 | 7.18 | 6.85 | 3.75M |
| October 09, 2025 | 6.52 | 6.84 | 6.84 | 6.84 | 6.46 | 5.25M |
| September 30, 2025 | 6.48 | 6.51 | 6.51 | 6.59 | 6.45 | 2.56M |
| September 29, 2025 | 6.47 | 6.48 | 6.48 | 6.54 | 6.33 | 3.44M |
| September 26, 2025 | 6.73 | 6.46 | 6.46 | 6.73 | 6.45 | 4.41M |
| September 25, 2025 | 6.6 | 6.72 | 6.72 | 6.77 | 6.6 | 5.1M |
| September 24, 2025 | 6.4 | 6.59 | 6.59 | 6.59 | 6.38 | 4.23M |
| September 23, 2025 | 6.4 | 6.41 | 6.41 | 6.58 | 6.19 | 8.2M |
| September 22, 2025 | 6.69 | 6.45 | 6.45 | 6.69 | 6.37 | 8.68M |
| September 19, 2025 | 6.61 | 6.7 | 6.7 | 6.79 | 6.55 | 4.61M |
| September 18, 2025 | 6.84 | 6.61 | 6.61 | 6.84 | 6.6 | 6.51M |
| September 17, 2025 | 6.85 | 6.71 | 6.71 | 7 | 6.66 | 7.6M |
| September 16, 2025 | 6.7 | 6.89 | 6.89 | 6.93 | 6.7 | 8M |
| September 15, 2025 | 6.68 | 6.8 | 6.8 | 6.89 | 6.52 | 8.32M |
| September 12, 2025 | 6.83 | 6.69 | 6.69 | 6.96 | 6.58 | 11.35M |
| September 11, 2025 | 6.77 | 6.88 | 6.88 | 6.91 | 6.7 | 9.59M |
| September 10, 2025 | 6.39 | 6.74 | 6.74 | 6.74 | 6.35 | 10.64M |
| September 09, 2025 | 6.38 | 6.42 | 6.42 | 6.52 | 6.07 | 9.95M |
| September 08, 2025 | 6.5 | 6.32 | 6.32 | 6.65 | 6.32 | 16.76M |
| September 05, 2025 | 6.61 | 6.65 | 6.65 | 7.07 | 6.61 | 14.48M |
| September 04, 2025 | 6.83 | 6.81 | 6.81 | 7.04 | 6.5 | 16.28M |
| September 03, 2025 | 6.93 | 6.78 | 6.78 | 6.93 | 6.61 | 28.09M |
| September 02, 2025 | 6.6 | 6.6 | 6.6 | 6.6 | 6.5 | 3.44M |
| September 01, 2025 | 5.84 | 6.29 | 6.29 | 6.29 | 5.84 | 6.56M |
| August 29, 2025 | 5.66 | 5.99 | 5.99 | 5.99 | 5.57 | 12.32M |
| August 28, 2025 | 5.47 | 5.7 | 5.7 | 5.9 | 5.41 | 15.7M |
| August 27, 2025 | 6.19 | 5.69 | 5.69 | 6.29 | 5.69 | 26.12M |
| August 26, 2025 | 5.79 | 5.99 | 5.99 | 5.99 | 5.75 | 12.42M |
| August 25, 2025 | 5.58 | 5.7 | 5.7 | 5.7 | 5.43 | 15.59M |
| August 22, 2025 | 5.53 | 5.43 | 5.43 | 5.53 | 5.27 | 25.73M |
| August 21, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 1.28M |
| August 20, 2025 | 4.96 | 5.02 | 5.02 | 5.02 | 4.9 | 5.83M |
| August 19, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.66 | 5.22M |
| August 18, 2025 | 4.35 | 4.55 | 4.55 | 4.55 | 4.33 | 8.35M |
| August 15, 2025 | 4.16 | 4.33 | 4.33 | 4.35 | 4.15 | 16.88M |
| August 14, 2025 | 3.95 | 4.14 | 4.14 | 4.14 | 3.92 | 7.73M |
| August 13, 2025 | 4.01 | 3.94 | 3.94 | 4.02 | 3.9 | 5.31M |
| August 12, 2025 | 4.01 | 4 | 4 | 4.07 | 3.97 | 4.67M |