6.90
+0.19(+2.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6.71 | 6.9 | 6.9 | 7.01 | 6.68 | 104.38M |
| November 06, 2025 | 6.68 | 6.71 | 6.71 | 6.82 | 6.66 | 46.06M |
| November 05, 2025 | 6.5 | 6.68 | 6.68 | 6.75 | 6.46 | 53.2M |
| November 04, 2025 | 6.82 | 6.62 | 6.62 | 6.82 | 6.57 | 70.94M |
| November 03, 2025 | 6.92 | 6.81 | 6.81 | 6.94 | 6.68 | 113.81M |
| October 31, 2025 | 6.8 | 7.08 | 7.08 | 7.43 | 6.78 | 196.82M |
| October 30, 2025 | 6.85 | 6.75 | 6.75 | 6.85 | 6.69 | 76.13M |
| October 29, 2025 | 6.64 | 6.93 | 6.93 | 6.96 | 6.62 | 117.1M |
| October 28, 2025 | 6.55 | 6.68 | 6.68 | 6.78 | 6.5 | 81.91M |
| October 27, 2025 | 6.68 | 6.59 | 6.59 | 6.69 | 6.5 | 65.95M |
| October 24, 2025 | 6.49 | 6.63 | 6.63 | 6.7 | 6.39 | 81.76M |
| October 23, 2025 | 6.43 | 6.46 | 6.46 | 6.47 | 6.27 | 42.9M |
| October 22, 2025 | 6.35 | 6.4 | 6.4 | 6.44 | 6.3 | 29.94M |
| October 21, 2025 | 6.33 | 6.38 | 6.38 | 6.44 | 6.23 | 40.65M |
| October 20, 2025 | 6.19 | 6.31 | 6.31 | 6.36 | 6.19 | 47.58M |
| October 17, 2025 | 6.4 | 6.17 | 6.17 | 6.52 | 6.14 | 50.53M |
| October 16, 2025 | 6.51 | 6.41 | 6.41 | 6.58 | 6.4 | 35.31M |
| October 15, 2025 | 6.51 | 6.52 | 6.52 | 6.53 | 6.38 | 38.63M |
| October 14, 2025 | 6.71 | 6.52 | 6.52 | 6.76 | 6.5 | 48.79M |
| October 13, 2025 | 6.26 | 6.7 | 6.7 | 6.76 | 6.22 | 58.1M |
| October 10, 2025 | 6.9 | 6.68 | 6.68 | 6.92 | 6.66 | 73.21M |
| October 09, 2025 | 6.73 | 6.9 | 6.9 | 6.94 | 6.73 | 83.79M |
| September 30, 2025 | 6.69 | 6.71 | 6.71 | 6.82 | 6.67 | 66.72M |
| September 29, 2025 | 6.47 | 6.68 | 6.68 | 6.85 | 6.46 | 76.47M |
| September 26, 2025 | 6.63 | 6.48 | 6.48 | 6.71 | 6.47 | 63.85M |
| September 25, 2025 | 6.82 | 6.68 | 6.68 | 6.85 | 6.66 | 64.91M |
| September 24, 2025 | 6.62 | 6.82 | 6.82 | 6.83 | 6.56 | 77.79M |
| September 23, 2025 | 6.89 | 6.67 | 6.67 | 6.97 | 6.5 | 98.83M |
| September 22, 2025 | 6.99 | 6.82 | 6.82 | 7.05 | 6.72 | 87.99M |
| September 19, 2025 | 6.99 | 6.99 | 6.99 | 7.13 | 6.9 | 90.15M |
| September 18, 2025 | 7.23 | 7.03 | 7.03 | 7.23 | 6.98 | 132.35M |
| September 17, 2025 | 7.27 | 7.23 | 7.23 | 7.33 | 7.18 | 92.72M |
| September 16, 2025 | 7.49 | 7.3 | 7.3 | 7.49 | 7.16 | 168.48M |
| September 15, 2025 | 7.63 | 7.55 | 7.55 | 7.83 | 7.54 | 137.46M |
| September 12, 2025 | 7.8 | 7.69 | 7.69 | 7.93 | 7.63 | 171.19M |
| September 11, 2025 | 7.77 | 7.88 | 7.88 | 8.07 | 7.61 | 198.16M |
| September 10, 2025 | 7.65 | 7.85 | 7.85 | 7.93 | 7.52 | 254.02M |
| September 09, 2025 | 7.4 | 8.07 | 8.07 | 8.27 | 7.35 | 385.34M |
| September 08, 2025 | 7.75 | 7.52 | 7.52 | 7.84 | 7.41 | 220.13M |
| September 05, 2025 | 7.21 | 7.73 | 7.73 | 7.75 | 7.21 | 278.07M |
| September 04, 2025 | 7.26 | 7.41 | 7.41 | 7.67 | 7.06 | 219.13M |
| September 03, 2025 | 7.27 | 7.23 | 7.23 | 7.57 | 7.1 | 142.54M |
| September 02, 2025 | 7.5 | 7.36 | 7.36 | 7.72 | 7.23 | 179.22M |
| September 01, 2025 | 7.12 | 7.59 | 7.59 | 7.79 | 7.01 | 256.21M |
| August 29, 2025 | 6.95 | 7.11 | 7.11 | 7.23 | 6.82 | 199.17M |
| August 28, 2025 | 6.9 | 6.94 | 6.94 | 6.94 | 6.58 | 152.83M |
| August 27, 2025 | 7.16 | 6.89 | 6.89 | 7.27 | 6.88 | 158.72M |
| August 26, 2025 | 7.26 | 7.17 | 7.17 | 7.32 | 7.15 | 140.97M |
| August 25, 2025 | 7.2 | 7.29 | 7.29 | 7.5 | 7.2 | 210.96M |
| August 22, 2025 | 7.05 | 7.25 | 7.25 | 7.43 | 7.02 | 208.63M |
| August 21, 2025 | 7.76 | 7.23 | 7.23 | 8.12 | 7.11 | 340.23M |
| August 20, 2025 | 8.7 | 7.77 | 7.77 | 8.7 | 7.62 | 464.63M |
| August 19, 2025 | 8.3 | 8.47 | 8.47 | 8.47 | 7.98 | 369.96M |
| August 18, 2025 | 7.68 | 7.7 | 7.7 | 7.7 | 7.44 | 107.2M |
| August 15, 2025 | 6.2 | 7 | 7 | 7 | 6.2 | 226.84M |
| August 14, 2025 | 6.39 | 6.36 | 6.36 | 6.73 | 6.31 | 277.02M |
| August 13, 2025 | 6.08 | 6.4 | 6.4 | 6.45 | 6.06 | 229.6M |
| August 12, 2025 | 6.21 | 6.14 | 6.14 | 6.25 | 6.05 | 150.31M |
| August 11, 2025 | 6.24 | 6.29 | 6.29 | 6.4 | 6.18 | 173.31M |
| August 08, 2025 | 6.11 | 6.23 | 6.23 | 6.58 | 6.07 | 211.42M |