6.76
+0.04(+0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.84 | 6.72 | 6.72 | 6.86 | 6.69 | 5.74M |
| December 03, 2025 | 6.89 | 6.85 | 6.85 | 6.91 | 6.8 | 6.17M |
| December 02, 2025 | 6.85 | 6.89 | 6.89 | 6.95 | 6.78 | 5.93M |
| December 01, 2025 | 6.92 | 6.87 | 6.87 | 7 | 6.8 | 5.98M |
| November 28, 2025 | 6.75 | 6.9 | 6.9 | 6.9 | 6.68 | 5.5M |
| November 27, 2025 | 6.71 | 6.79 | 6.79 | 6.81 | 6.69 | 4.96M |
| November 26, 2025 | 6.82 | 6.71 | 6.71 | 6.86 | 6.65 | 5.03M |
| November 25, 2025 | 6.77 | 6.81 | 6.81 | 6.89 | 6.73 | 5.38M |
| November 24, 2025 | 6.67 | 6.73 | 6.73 | 6.78 | 6.61 | 6.52M |
| November 21, 2025 | 6.97 | 6.58 | 6.58 | 7.07 | 6.57 | 10.68M |
| November 20, 2025 | 7.03 | 7.01 | 7.01 | 7.1 | 6.95 | 5.17M |
| November 19, 2025 | 7.15 | 7.02 | 7.02 | 7.17 | 6.93 | 7.21M |
| November 18, 2025 | 7.25 | 7.14 | 7.14 | 7.3 | 7.06 | 6.82M |
| November 17, 2025 | 7.3 | 7.25 | 7.25 | 7.3 | 7.19 | 5.5M |
| November 14, 2025 | 7.23 | 7.28 | 7.28 | 7.37 | 7.2 | 6.36M |
| November 13, 2025 | 7.21 | 7.24 | 7.24 | 7.29 | 7.17 | 4.88M |
| November 12, 2025 | 7.22 | 7.22 | 7.22 | 7.27 | 7.16 | 5.58M |
| November 11, 2025 | 7.18 | 7.25 | 7.25 | 7.28 | 7.14 | 6.12M |
| November 10, 2025 | 7.19 | 7.16 | 7.16 | 7.2 | 7.12 | 5.94M |
| November 07, 2025 | 7.16 | 7.16 | 7.16 | 7.25 | 7.13 | 5.51M |
| November 06, 2025 | 7.2 | 7.17 | 7.17 | 7.21 | 7.11 | 6.12M |
| November 05, 2025 | 7.06 | 7.18 | 7.18 | 7.19 | 6.98 | 7.38M |
| November 04, 2025 | 6.97 | 7.06 | 7.06 | 7.1 | 6.95 | 6.88M |
| November 03, 2025 | 6.9 | 7 | 7 | 7.07 | 6.9 | 8.48M |
| October 31, 2025 | 6.82 | 6.85 | 6.85 | 6.91 | 6.8 | 6M |
| October 30, 2025 | 6.95 | 6.81 | 6.81 | 6.96 | 6.79 | 7.57M |
| October 29, 2025 | 7.08 | 6.95 | 6.95 | 7.1 | 6.85 | 10.56M |
| October 28, 2025 | 7.11 | 7.09 | 7.09 | 7.2 | 7.07 | 8.2M |
| October 27, 2025 | 7.35 | 7.11 | 7.11 | 7.4 | 7.05 | 14.1M |
| October 24, 2025 | 7.27 | 7.36 | 7.36 | 7.43 | 7.23 | 11.08M |
| October 23, 2025 | 7.17 | 7.27 | 7.27 | 7.28 | 7.11 | 8.87M |
| October 22, 2025 | 7.18 | 7.2 | 7.2 | 7.22 | 7.12 | 5.49M |
| October 21, 2025 | 7.12 | 7.18 | 7.18 | 7.18 | 7.05 | 6.92M |
| October 20, 2025 | 7.06 | 7.09 | 7.09 | 7.11 | 6.96 | 8.72M |
| October 17, 2025 | 7.15 | 7.02 | 7.02 | 7.16 | 6.98 | 8.68M |
| October 16, 2025 | 7.31 | 7.13 | 7.13 | 7.33 | 7.1 | 10.87M |
| October 15, 2025 | 7.36 | 7.31 | 7.31 | 7.45 | 7.23 | 11.27M |
| October 14, 2025 | 7.33 | 7.27 | 7.27 | 7.46 | 7.25 | 13.42M |
| October 13, 2025 | 6.97 | 7.32 | 7.32 | 7.37 | 6.86 | 17.38M |
| October 10, 2025 | 7.12 | 7.15 | 7.15 | 7.3 | 7.09 | 13.84M |
| October 09, 2025 | 7.15 | 7.18 | 7.18 | 7.38 | 7.05 | 21.5M |
| September 30, 2025 | 7.13 | 7.01 | 7.01 | 7.69 | 6.95 | 26.22M |
| September 29, 2025 | 7.08 | 6.99 | 6.99 | 7.08 | 6.77 | 13.15M |
| September 26, 2025 | 6.91 | 7.02 | 7.02 | 7.24 | 6.89 | 22.76M |
| September 25, 2025 | 6.7 | 6.91 | 6.91 | 7.14 | 6.64 | 20.57M |
| September 24, 2025 | 6.52 | 6.73 | 6.73 | 6.85 | 6.49 | 13.32M |
| September 23, 2025 | 6.58 | 6.57 | 6.57 | 6.64 | 6.3 | 13.56M |
| September 22, 2025 | 6.77 | 6.57 | 6.57 | 6.77 | 6.51 | 10.57M |
| September 19, 2025 | 7.03 | 6.69 | 6.69 | 7.03 | 6.68 | 11.28M |
| September 18, 2025 | 7 | 6.91 | 6.91 | 7.12 | 6.84 | 15.02M |
| September 17, 2025 | 6.99 | 7 | 7 | 7.33 | 6.93 | 19.3M |
| September 16, 2025 | 6.97 | 6.95 | 6.95 | 7.02 | 6.82 | 11.47M |
| September 15, 2025 | 6.86 | 6.93 | 6.93 | 7.03 | 6.8 | 15.47M |
| September 12, 2025 | 6.78 | 6.86 | 6.86 | 6.93 | 6.51 | 18.36M |
| September 11, 2025 | 6.75 | 6.77 | 6.77 | 6.78 | 6.66 | 7.96M |
| September 10, 2025 | 6.7 | 6.74 | 6.74 | 6.76 | 6.68 | 7.54M |
| September 09, 2025 | 6.66 | 6.71 | 6.71 | 6.77 | 6.64 | 9.7M |
| September 08, 2025 | 6.57 | 6.69 | 6.69 | 6.73 | 6.55 | 8.61M |
| September 05, 2025 | 6.52 | 6.55 | 6.55 | 6.6 | 6.44 | 9.42M |
| September 04, 2025 | 6.37 | 6.52 | 6.52 | 6.62 | 6.35 | 13.01M |