6.68
-0.03(-0.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.86 | 6.71 | 6.71 | 6.91 | 6.69 | 5.28M |
| December 03, 2025 | 6.99 | 6.89 | 6.89 | 6.99 | 6.82 | 5.43M |
| December 02, 2025 | 6.96 | 6.98 | 6.98 | 7.01 | 6.89 | 5.6M |
| December 01, 2025 | 7.01 | 6.99 | 6.99 | 7.1 | 6.98 | 9.23M |
| November 28, 2025 | 7.04 | 7.04 | 7.04 | 7.23 | 6.98 | 13.22M |
| November 27, 2025 | 7.05 | 7 | 7 | 7.05 | 6.96 | 5.84M |
| November 26, 2025 | 7.03 | 7.06 | 7.06 | 7.11 | 6.99 | 6.41M |
| November 25, 2025 | 7 | 7.04 | 7.04 | 7.12 | 6.96 | 6.82M |
| November 24, 2025 | 6.9 | 6.99 | 6.99 | 7.02 | 6.8 | 7.24M |
| November 21, 2025 | 6.93 | 6.82 | 6.82 | 7.06 | 6.74 | 7.79M |
| November 20, 2025 | 7.05 | 6.99 | 6.99 | 7.06 | 6.96 | 5.18M |
| November 19, 2025 | 7.06 | 6.95 | 6.95 | 7.07 | 6.92 | 6.61M |
| November 18, 2025 | 6.99 | 7.07 | 7.07 | 7.09 | 6.99 | 8.53M |
| November 17, 2025 | 6.95 | 7.03 | 7.03 | 7.04 | 6.89 | 5.66M |
| November 14, 2025 | 6.92 | 6.96 | 6.96 | 7.01 | 6.92 | 6.33M |
| November 13, 2025 | 6.93 | 6.93 | 6.93 | 6.94 | 6.87 | 3.71M |
| November 12, 2025 | 6.92 | 6.92 | 6.92 | 6.97 | 6.89 | 4.25M |
| November 11, 2025 | 6.91 | 6.92 | 6.92 | 6.94 | 6.85 | 3.63M |
| November 10, 2025 | 6.83 | 6.92 | 6.92 | 6.92 | 6.83 | 4.61M |
| November 07, 2025 | 6.86 | 6.84 | 6.84 | 6.92 | 6.84 | 3.57M |
| November 06, 2025 | 6.92 | 6.88 | 6.88 | 6.95 | 6.85 | 4.12M |
| November 05, 2025 | 6.92 | 6.93 | 6.93 | 6.96 | 6.89 | 6.21M |
| November 04, 2025 | 6.87 | 6.96 | 6.96 | 6.97 | 6.83 | 7.26M |
| November 03, 2025 | 6.79 | 6.89 | 6.89 | 6.9 | 6.78 | 6.41M |
| October 31, 2025 | 6.65 | 6.79 | 6.79 | 6.8 | 6.64 | 5.17M |
| October 30, 2025 | 6.7 | 6.69 | 6.69 | 6.77 | 6.67 | 2.84M |
| October 29, 2025 | 6.77 | 6.74 | 6.74 | 6.78 | 6.7 | 3.02M |
| October 28, 2025 | 6.73 | 6.77 | 6.77 | 6.78 | 6.7 | 3.21M |
| October 27, 2025 | 6.75 | 6.72 | 6.72 | 6.77 | 6.69 | 3.44M |
| October 24, 2025 | 6.8 | 6.74 | 6.74 | 6.8 | 6.7 | 3.24M |
| October 23, 2025 | 6.73 | 6.79 | 6.79 | 6.8 | 6.7 | 4.51M |
| October 22, 2025 | 6.68 | 6.73 | 6.73 | 6.78 | 6.67 | 3.59M |
| October 21, 2025 | 6.53 | 6.71 | 6.71 | 6.71 | 6.53 | 5.51M |
| October 20, 2025 | 6.59 | 6.55 | 6.55 | 6.6 | 6.5 | 2.73M |
| October 17, 2025 | 6.6 | 6.57 | 6.57 | 6.64 | 6.54 | 2.98M |
| October 16, 2025 | 6.65 | 6.6 | 6.6 | 6.66 | 6.58 | 2.72M |
| October 15, 2025 | 6.62 | 6.63 | 6.63 | 6.66 | 6.6 | 2.23M |
| October 14, 2025 | 6.6 | 6.63 | 6.63 | 6.65 | 6.6 | 2.5M |
| October 13, 2025 | 6.53 | 6.6 | 6.6 | 6.61 | 6.42 | 2.95M |
| October 10, 2025 | 6.6 | 6.65 | 6.65 | 6.66 | 6.58 | 2.53M |
| October 09, 2025 | 6.55 | 6.61 | 6.61 | 6.64 | 6.51 | 3.47M |
| September 30, 2025 | 6.61 | 6.55 | 6.55 | 6.62 | 6.55 | 2.5M |
| September 29, 2025 | 6.56 | 6.59 | 6.59 | 6.6 | 6.47 | 2.69M |
| September 26, 2025 | 6.58 | 6.56 | 6.56 | 6.59 | 6.5 | 2.38M |
| September 25, 2025 | 6.59 | 6.57 | 6.57 | 6.65 | 6.55 | 2.64M |
| September 24, 2025 | 6.51 | 6.59 | 6.59 | 6.61 | 6.48 | 3.53M |
| September 23, 2025 | 6.61 | 6.54 | 6.54 | 6.62 | 6.4 | 4.26M |
| September 22, 2025 | 6.72 | 6.63 | 6.63 | 6.72 | 6.6 | 3.14M |
| September 19, 2025 | 6.69 | 6.7 | 6.7 | 6.73 | 6.63 | 4.12M |
| September 18, 2025 | 6.82 | 6.71 | 6.71 | 6.84 | 6.67 | 6.08M |
| September 17, 2025 | 6.83 | 6.82 | 6.82 | 6.84 | 6.75 | 3.93M |
| September 16, 2025 | 6.81 | 6.83 | 6.83 | 6.83 | 6.77 | 4.27M |
| September 15, 2025 | 6.82 | 6.79 | 6.79 | 6.82 | 6.72 | 3.46M |
| September 12, 2025 | 6.82 | 6.81 | 6.81 | 6.84 | 6.77 | 4.45M |
| September 11, 2025 | 6.79 | 6.81 | 6.81 | 6.81 | 6.67 | 5.35M |
| September 10, 2025 | 6.74 | 6.78 | 6.78 | 6.82 | 6.72 | 5.38M |
| September 09, 2025 | 6.77 | 6.7 | 6.7 | 6.79 | 6.69 | 5.19M |
| September 08, 2025 | 6.7 | 6.77 | 6.77 | 6.8 | 6.69 | 5.33M |
| September 05, 2025 | 6.67 | 6.7 | 6.7 | 6.7 | 6.58 | 5.34M |
| September 04, 2025 | 6.61 | 6.65 | 6.65 | 6.69 | 6.57 | 5.53M |