6.68
+0.12(+1.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.74 | 6.56 | 6.56 | 6.78 | 6.54 | 31.73M |
| December 03, 2025 | 6.8 | 6.77 | 6.77 | 6.89 | 6.73 | 28.14M |
| December 02, 2025 | 7.05 | 6.84 | 6.84 | 7.13 | 6.83 | 43.36M |
| December 01, 2025 | 6.97 | 6.97 | 6.97 | 7.08 | 6.85 | 31.41M |
| November 28, 2025 | 6.86 | 6.96 | 6.96 | 6.98 | 6.79 | 24.12M |
| November 27, 2025 | 6.98 | 6.87 | 6.87 | 7 | 6.87 | 33.06M |
| November 26, 2025 | 6.8 | 7.02 | 7.02 | 7.23 | 6.78 | 55.33M |
| November 25, 2025 | 6.8 | 6.79 | 6.79 | 6.87 | 6.74 | 25.75M |
| November 24, 2025 | 6.77 | 6.78 | 6.78 | 6.88 | 6.64 | 34.57M |
| November 21, 2025 | 6.9 | 6.73 | 6.73 | 7 | 6.73 | 45.33M |
| November 20, 2025 | 7.07 | 7 | 7 | 7.12 | 6.95 | 41.5M |
| November 19, 2025 | 7.35 | 7.01 | 7.01 | 7.46 | 6.96 | 81.8M |
| November 18, 2025 | 7.69 | 7.47 | 7.47 | 7.7 | 7.23 | 102.58M |
| November 17, 2025 | 7.35 | 7.68 | 7.68 | 7.86 | 7.18 | 96.64M |
| November 14, 2025 | 7.23 | 7.38 | 7.38 | 7.46 | 7.2 | 67.14M |
| November 13, 2025 | 7.11 | 7.25 | 7.25 | 7.37 | 7.02 | 76.12M |
| November 12, 2025 | 7.18 | 7.16 | 7.16 | 7.32 | 7.04 | 54.76M |
| November 11, 2025 | 7.3 | 7.17 | 7.17 | 7.31 | 7.11 | 89.64M |
| November 10, 2025 | 6.89 | 7.3 | 7.3 | 7.47 | 6.81 | 115.95M |
| November 07, 2025 | 6.81 | 6.92 | 6.92 | 7.1 | 6.77 | 86.38M |
| November 06, 2025 | 6.8 | 6.72 | 6.72 | 6.91 | 6.65 | 81.07M |
| November 05, 2025 | 6.53 | 6.91 | 6.91 | 7.19 | 6.5 | 131.56M |
| November 04, 2025 | 6.58 | 6.54 | 6.54 | 6.65 | 6.47 | 43.47M |
| November 03, 2025 | 6.69 | 6.6 | 6.6 | 6.75 | 6.53 | 60.13M |
| October 31, 2025 | 6.53 | 6.62 | 6.62 | 6.78 | 6.46 | 100.61M |
| October 30, 2025 | 6.37 | 6.36 | 6.36 | 6.6 | 6.32 | 61.92M |
| October 29, 2025 | 6.33 | 6.39 | 6.39 | 6.43 | 6.21 | 42.68M |
| October 28, 2025 | 6.5 | 6.38 | 6.38 | 6.62 | 6.37 | 54.7M |
| October 27, 2025 | 6.47 | 6.49 | 6.49 | 6.67 | 6.36 | 71.26M |
| October 24, 2025 | 6.74 | 6.54 | 6.54 | 6.85 | 6.51 | 103.53M |
| October 23, 2025 | 7.3 | 6.74 | 6.74 | 7.31 | 6.68 | 183.58M |
| October 22, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 19.24M |
| October 21, 2025 | 6.1 | 6.25 | 6.25 | 6.29 | 6.1 | 40.84M |
| October 20, 2025 | 6.1 | 6.11 | 6.11 | 6.19 | 6.05 | 29.72M |
| October 17, 2025 | 6.1 | 6.08 | 6.08 | 6.26 | 6.07 | 38.3M |
| October 16, 2025 | 6.23 | 6.11 | 6.11 | 6.29 | 6.07 | 37.7M |
| October 15, 2025 | 6.15 | 6.23 | 6.23 | 6.25 | 6.12 | 41.87M |
| October 14, 2025 | 6.02 | 6.1 | 6.1 | 6.25 | 5.99 | 46.94M |
| October 13, 2025 | 5.93 | 6.03 | 6.03 | 6.05 | 5.92 | 36.14M |
| October 10, 2025 | 5.94 | 6.09 | 6.09 | 6.2 | 5.93 | 53.67M |
| October 09, 2025 | 5.99 | 5.97 | 5.97 | 6.09 | 5.92 | 57.38M |
| September 30, 2025 | 5.78 | 5.97 | 5.97 | 6.05 | 5.72 | 56.27M |
| September 29, 2025 | 5.75 | 5.84 | 5.84 | 5.94 | 5.71 | 37.98M |
| September 26, 2025 | 5.68 | 5.72 | 5.72 | 5.73 | 5.62 | 19.95M |
| September 25, 2025 | 5.67 | 5.69 | 5.69 | 5.78 | 5.59 | 24.56M |
| September 24, 2025 | 5.62 | 5.68 | 5.68 | 5.73 | 5.62 | 21.23M |
| September 23, 2025 | 5.78 | 5.67 | 5.67 | 5.78 | 5.6 | 29.04M |
| September 22, 2025 | 5.93 | 5.78 | 5.78 | 5.95 | 5.76 | 39.39M |
| September 19, 2025 | 5.84 | 5.97 | 5.97 | 6.04 | 5.7 | 64.83M |
| September 18, 2025 | 5.94 | 5.88 | 5.88 | 6.13 | 5.83 | 58.38M |
| September 17, 2025 | 6 | 5.95 | 5.95 | 6 | 5.88 | 31.35M |
| September 16, 2025 | 5.88 | 5.98 | 5.98 | 6.01 | 5.87 | 36.81M |
| September 15, 2025 | 5.88 | 5.89 | 5.89 | 5.9 | 5.78 | 27.59M |
| September 12, 2025 | 5.82 | 5.88 | 5.88 | 5.93 | 5.8 | 39.35M |
| September 11, 2025 | 5.78 | 5.82 | 5.82 | 5.83 | 5.73 | 24.73M |
| September 10, 2025 | 5.77 | 5.79 | 5.79 | 5.82 | 5.76 | 15.75M |
| September 09, 2025 | 5.8 | 5.79 | 5.79 | 5.84 | 5.75 | 20.11M |
| September 08, 2025 | 5.8 | 5.8 | 5.8 | 5.85 | 5.77 | 25.68M |
| September 05, 2025 | 5.71 | 5.81 | 5.81 | 5.83 | 5.67 | 31.53M |
| September 04, 2025 | 5.63 | 5.74 | 5.74 | 5.76 | 5.6 | 24.74M |