6.35
-0.05(-0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.43 | 6.4 | 6.4 | 6.44 | 6.37 | 13.6M |
| December 03, 2025 | 6.42 | 6.44 | 6.44 | 6.45 | 6.37 | 15.83M |
| December 02, 2025 | 6.46 | 6.42 | 6.42 | 6.46 | 6.39 | 12.92M |
| December 01, 2025 | 6.44 | 6.47 | 6.47 | 6.47 | 6.43 | 12.87M |
| November 28, 2025 | 6.42 | 6.44 | 6.44 | 6.47 | 6.4 | 12.55M |
| November 27, 2025 | 6.42 | 6.42 | 6.42 | 6.46 | 6.39 | 8.67M |
| November 26, 2025 | 6.44 | 6.42 | 6.42 | 6.46 | 6.41 | 11.45M |
| November 25, 2025 | 6.45 | 6.45 | 6.45 | 6.47 | 6.42 | 11.92M |
| November 24, 2025 | 6.45 | 6.43 | 6.43 | 6.48 | 6.38 | 14.94M |
| November 21, 2025 | 6.64 | 6.42 | 6.42 | 6.66 | 6.41 | 33.29M |
| November 20, 2025 | 6.81 | 6.66 | 6.66 | 6.81 | 6.66 | 19.9M |
| November 19, 2025 | 6.8 | 6.79 | 6.79 | 6.83 | 6.73 | 20.3M |
| November 18, 2025 | 7.07 | 6.82 | 6.82 | 7.07 | 6.78 | 48.23M |
| November 17, 2025 | 6.96 | 7.1 | 7.1 | 7.15 | 6.93 | 52.3M |
| November 14, 2025 | 6.94 | 6.98 | 6.98 | 7 | 6.92 | 33.48M |
| November 13, 2025 | 6.88 | 6.95 | 6.95 | 6.96 | 6.85 | 26.5M |
| November 12, 2025 | 6.92 | 6.89 | 6.89 | 6.96 | 6.88 | 18.78M |
| November 11, 2025 | 7.02 | 6.94 | 6.94 | 7.02 | 6.87 | 32.47M |
| November 10, 2025 | 6.98 | 7.02 | 7.02 | 7.07 | 6.92 | 40.31M |
| November 07, 2025 | 6.9 | 6.92 | 6.92 | 6.99 | 6.87 | 31.98M |
| November 06, 2025 | 6.83 | 6.92 | 6.92 | 6.93 | 6.82 | 33.62M |
| November 05, 2025 | 6.79 | 6.84 | 6.84 | 6.9 | 6.74 | 28.85M |
| November 04, 2025 | 6.85 | 6.8 | 6.8 | 6.9 | 6.78 | 24.02M |
| November 03, 2025 | 6.75 | 6.85 | 6.85 | 6.89 | 6.73 | 32.64M |
| October 31, 2025 | 6.74 | 6.73 | 6.73 | 6.79 | 6.72 | 27.65M |
| October 30, 2025 | 6.87 | 6.8 | 6.8 | 6.92 | 6.79 | 34.57M |
| October 29, 2025 | 6.83 | 6.91 | 6.91 | 6.93 | 6.78 | 36.99M |
| October 28, 2025 | 6.88 | 6.83 | 6.83 | 6.92 | 6.81 | 32.05M |
| October 27, 2025 | 6.91 | 6.93 | 6.93 | 7.02 | 6.82 | 44.18M |
| October 24, 2025 | 6.99 | 6.96 | 6.96 | 7.04 | 6.89 | 54.99M |
| October 23, 2025 | 6.84 | 7.07 | 7.07 | 7.2 | 6.84 | 86.83M |
| October 22, 2025 | 6.91 | 6.84 | 6.84 | 6.97 | 6.82 | 42.07M |
| October 21, 2025 | 7.04 | 6.98 | 6.98 | 7.04 | 6.85 | 67.98M |
| October 20, 2025 | 6.8 | 7.12 | 7.12 | 7.13 | 6.8 | 98.74M |
| October 17, 2025 | 6.86 | 6.76 | 6.76 | 6.92 | 6.75 | 51.01M |
| October 16, 2025 | 6.7 | 6.88 | 6.88 | 6.9 | 6.68 | 66.51M |
| October 15, 2025 | 6.71 | 6.71 | 6.71 | 6.79 | 6.67 | 31.74M |
| October 14, 2025 | 6.64 | 6.71 | 6.71 | 6.82 | 6.63 | 58.37M |
| October 13, 2025 | 6.64 | 6.63 | 6.63 | 6.68 | 6.57 | 24.82M |
| October 10, 2025 | 6.66 | 6.76 | 6.76 | 6.78 | 6.64 | 27.35M |
| October 09, 2025 | 6.56 | 6.67 | 6.67 | 6.68 | 6.54 | 21.11M |
| September 30, 2025 | 6.54 | 6.56 | 6.56 | 6.59 | 6.52 | 9.06M |
| September 29, 2025 | 6.56 | 6.55 | 6.55 | 6.57 | 6.45 | 14.54M |
| September 26, 2025 | 6.57 | 6.57 | 6.57 | 6.63 | 6.57 | 9.91M |
| September 25, 2025 | 6.6 | 6.6 | 6.6 | 6.63 | 6.56 | 12.72M |
| September 24, 2025 | 6.62 | 6.63 | 6.63 | 6.65 | 6.56 | 14.51M |
| September 23, 2025 | 6.6 | 6.65 | 6.65 | 6.65 | 6.52 | 18.65M |
| September 22, 2025 | 6.67 | 6.58 | 6.58 | 6.7 | 6.56 | 16.32M |
| September 19, 2025 | 6.55 | 6.67 | 6.67 | 6.69 | 6.55 | 22.87M |
| September 18, 2025 | 6.68 | 6.55 | 6.55 | 6.68 | 6.53 | 20.92M |
| September 17, 2025 | 6.63 | 6.7 | 6.7 | 6.72 | 6.62 | 22.38M |
| September 16, 2025 | 6.67 | 6.65 | 6.65 | 6.71 | 6.62 | 19.17M |
| September 15, 2025 | 6.57 | 6.63 | 6.63 | 6.63 | 6.53 | 16.3M |
| September 12, 2025 | 6.54 | 6.57 | 6.57 | 6.6 | 6.51 | 13.48M |
| September 11, 2025 | 6.53 | 6.55 | 6.55 | 6.56 | 6.48 | 13.26M |
| September 10, 2025 | 6.57 | 6.52 | 6.52 | 6.58 | 6.52 | 7.77M |
| September 09, 2025 | 6.6 | 6.57 | 6.57 | 6.63 | 6.56 | 9.92M |
| September 08, 2025 | 6.58 | 6.6 | 6.6 | 6.62 | 6.54 | 11.35M |
| September 05, 2025 | 6.5 | 6.59 | 6.59 | 6.6 | 6.48 | 12.2M |
| September 04, 2025 | 6.45 | 6.5 | 6.5 | 6.5 | 6.45 | 11.58M |