6.73
+0.02(+0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 6.58 | 6.71 | 6.71 | 6.82 | 6.54 | 41.82M |
| November 10, 2025 | 6.65 | 6.63 | 6.63 | 6.65 | 6.56 | 20.82M |
| November 07, 2025 | 6.5 | 6.64 | 6.64 | 6.69 | 6.5 | 27.23M |
| November 06, 2025 | 6.49 | 6.53 | 6.53 | 6.56 | 6.44 | 18.75M |
| November 05, 2025 | 6.37 | 6.49 | 6.49 | 6.49 | 6.34 | 21.53M |
| November 04, 2025 | 6.37 | 6.42 | 6.42 | 6.47 | 6.36 | 18.49M |
| November 03, 2025 | 6.46 | 6.39 | 6.39 | 6.5 | 6.36 | 25.14M |
| October 31, 2025 | 6.5 | 6.46 | 6.46 | 6.64 | 6.45 | 40.25M |
| October 30, 2025 | 6.36 | 6.39 | 6.39 | 6.44 | 6.36 | 17.64M |
| October 29, 2025 | 6.4 | 6.39 | 6.39 | 6.41 | 6.32 | 17.52M |
| October 28, 2025 | 6.37 | 6.39 | 6.39 | 6.45 | 6.35 | 16.35M |
| October 27, 2025 | 6.39 | 6.39 | 6.39 | 6.43 | 6.34 | 17.49M |
| October 24, 2025 | 6.54 | 6.41 | 6.41 | 6.54 | 6.39 | 22.26M |
| October 23, 2025 | 6.42 | 6.51 | 6.51 | 6.53 | 6.38 | 26.24M |
| October 22, 2025 | 6.33 | 6.43 | 6.43 | 6.61 | 6.33 | 25.88M |
| October 21, 2025 | 6.24 | 6.36 | 6.36 | 6.39 | 6.21 | 21.31M |
| October 20, 2025 | 6.25 | 6.24 | 6.24 | 6.28 | 6.18 | 14.63M |
| October 17, 2025 | 6.25 | 6.24 | 6.24 | 6.35 | 6.23 | 20.61M |
| October 16, 2025 | 6.25 | 6.27 | 6.27 | 6.31 | 6.25 | 15.62M |
| October 15, 2025 | 6.22 | 6.27 | 6.27 | 6.29 | 6.19 | 16.36M |
| October 14, 2025 | 6.21 | 6.26 | 6.26 | 6.29 | 6.21 | 22.86M |
| October 13, 2025 | 6.16 | 6.19 | 6.19 | 6.22 | 6.12 | 25.93M |
| October 10, 2025 | 6.24 | 6.31 | 6.31 | 6.33 | 6.22 | 19.23M |
| October 09, 2025 | 6.35 | 6.28 | 6.28 | 6.35 | 6.19 | 29.11M |
| September 30, 2025 | 6.38 | 6.35 | 6.35 | 6.38 | 6.27 | 20.74M |
| September 29, 2025 | 6.36 | 6.37 | 6.37 | 6.4 | 6.28 | 26.68M |
| September 26, 2025 | 6.29 | 6.4 | 6.4 | 6.49 | 6.25 | 33.63M |
| September 25, 2025 | 6.39 | 6.29 | 6.29 | 6.39 | 6.2 | 29.29M |
| September 24, 2025 | 6.11 | 6.35 | 6.35 | 6.43 | 6.1 | 40.99M |
| September 23, 2025 | 6.17 | 6.14 | 6.14 | 6.19 | 6.04 | 27.47M |
| September 22, 2025 | 6.11 | 6.19 | 6.19 | 6.25 | 6.09 | 22.69M |
| September 19, 2025 | 6.1 | 6.12 | 6.12 | 6.18 | 6.06 | 20.99M |
| September 18, 2025 | 6.12 | 6.14 | 6.14 | 6.28 | 6.08 | 30.11M |
| September 17, 2025 | 6.12 | 6.14 | 6.14 | 6.16 | 6.06 | 16.74M |
| September 16, 2025 | 6.1 | 6.14 | 6.14 | 6.16 | 6.08 | 15.97M |
| September 15, 2025 | 6.2 | 6.1 | 6.1 | 6.2 | 6.08 | 22.22M |
| September 12, 2025 | 6.18 | 6.2 | 6.2 | 6.25 | 6.16 | 18.61M |
| September 11, 2025 | 6.15 | 6.17 | 6.17 | 6.17 | 6.1 | 17.28M |
| September 10, 2025 | 6.13 | 6.16 | 6.16 | 6.18 | 6.09 | 16.49M |
| September 09, 2025 | 6.04 | 6.14 | 6.14 | 6.18 | 6.04 | 27.49M |
| September 08, 2025 | 5.98 | 6.04 | 6.04 | 6.08 | 5.97 | 21.88M |
| September 05, 2025 | 5.96 | 5.99 | 5.99 | 6.03 | 5.93 | 22.36M |
| September 04, 2025 | 6.01 | 6.02 | 6.02 | 6.06 | 5.94 | 19.4M |
| September 03, 2025 | 6.2 | 6.02 | 6.02 | 6.21 | 6 | 22.24M |
| September 02, 2025 | 6.2 | 6.13 | 6.13 | 6.2 | 6.08 | 37.07M |
| September 01, 2025 | 6.1 | 6.17 | 6.17 | 6.29 | 6.08 | 74.18M |
| August 29, 2025 | 5.9 | 5.91 | 5.91 | 5.96 | 5.88 | 21.89M |
| August 28, 2025 | 5.86 | 5.9 | 5.9 | 5.93 | 5.77 | 25.9M |
| August 27, 2025 | 5.98 | 5.86 | 5.86 | 5.98 | 5.85 | 25.4M |
| August 26, 2025 | 6 | 5.97 | 5.97 | 6.02 | 5.96 | 24.54M |
| August 25, 2025 | 5.95 | 5.98 | 5.98 | 6 | 5.92 | 27.38M |
| August 22, 2025 | 5.92 | 5.95 | 5.95 | 5.95 | 5.85 | 27.73M |
| August 21, 2025 | 5.9 | 5.92 | 5.92 | 5.92 | 5.88 | 15.88M |
| August 20, 2025 | 5.85 | 5.9 | 5.9 | 5.9 | 5.81 | 18.82M |
| August 19, 2025 | 5.87 | 5.84 | 5.84 | 5.88 | 5.83 | 16.55M |
| August 18, 2025 | 5.85 | 5.87 | 5.87 | 5.88 | 5.83 | 22M |
| August 15, 2025 | 5.78 | 5.86 | 5.86 | 5.86 | 5.78 | 21.64M |
| August 14, 2025 | 5.83 | 5.78 | 5.78 | 5.85 | 5.76 | 13.82M |
| August 13, 2025 | 5.84 | 5.83 | 5.83 | 5.86 | 5.81 | 15.18M |
| August 12, 2025 | 5.84 | 5.85 | 5.85 | 5.88 | 5.82 | 11.33M |