6.84
+0.27(+4.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.76 | 6.57 | 6.57 | 6.78 | 6.56 | 36.3M |
| December 03, 2025 | 6.84 | 6.78 | 6.78 | 6.91 | 6.73 | 37.8M |
| December 02, 2025 | 6.67 | 6.87 | 6.87 | 6.9 | 6.6 | 60.41M |
| December 01, 2025 | 6.57 | 6.66 | 6.66 | 6.75 | 6.55 | 33.89M |
| November 28, 2025 | 6.48 | 6.6 | 6.6 | 6.61 | 6.42 | 33.92M |
| November 27, 2025 | 6.55 | 6.5 | 6.5 | 6.62 | 6.43 | 40.6M |
| November 26, 2025 | 6.68 | 6.55 | 6.55 | 6.83 | 6.55 | 54.57M |
| November 25, 2025 | 6.8 | 6.72 | 6.72 | 6.82 | 6.66 | 64.06M |
| November 24, 2025 | 6.7 | 6.81 | 6.81 | 7.06 | 6.69 | 87.96M |
| November 21, 2025 | 6.67 | 6.84 | 6.84 | 7.11 | 6.67 | 129.95M |
| November 20, 2025 | 6.65 | 6.64 | 6.64 | 6.71 | 6.56 | 23.82M |
| November 19, 2025 | 6.68 | 6.65 | 6.65 | 6.72 | 6.57 | 21.13M |
| November 18, 2025 | 6.7 | 6.68 | 6.68 | 6.82 | 6.63 | 30.04M |
| November 17, 2025 | 6.64 | 6.69 | 6.69 | 6.72 | 6.61 | 23.05M |
| November 14, 2025 | 6.63 | 6.62 | 6.62 | 6.76 | 6.61 | 23.35M |
| November 13, 2025 | 6.59 | 6.65 | 6.65 | 6.66 | 6.55 | 17.33M |
| November 12, 2025 | 6.69 | 6.6 | 6.6 | 6.7 | 6.59 | 21.24M |
| November 11, 2025 | 6.63 | 6.68 | 6.68 | 6.68 | 6.58 | 23.61M |
| November 10, 2025 | 6.62 | 6.63 | 6.63 | 6.65 | 6.57 | 19.6M |
| November 07, 2025 | 6.55 | 6.59 | 6.59 | 6.63 | 6.55 | 27.61M |
| November 06, 2025 | 6.5 | 6.54 | 6.54 | 6.54 | 6.48 | 15.42M |
| November 05, 2025 | 6.45 | 6.52 | 6.52 | 6.54 | 6.42 | 22.93M |
| November 04, 2025 | 6.45 | 6.47 | 6.47 | 6.48 | 6.43 | 16.71M |
| November 03, 2025 | 6.44 | 6.44 | 6.44 | 6.48 | 6.41 | 19.54M |
| October 31, 2025 | 6.41 | 6.43 | 6.43 | 6.44 | 6.35 | 22.53M |
| October 30, 2025 | 6.46 | 6.42 | 6.42 | 6.49 | 6.4 | 20.76M |
| October 29, 2025 | 6.46 | 6.47 | 6.47 | 6.48 | 6.41 | 14.38M |
| October 28, 2025 | 6.43 | 6.48 | 6.48 | 6.48 | 6.41 | 16.9M |
| October 27, 2025 | 6.41 | 6.44 | 6.44 | 6.47 | 6.34 | 18.59M |
| October 24, 2025 | 6.45 | 6.44 | 6.44 | 6.48 | 6.42 | 17.39M |
| October 23, 2025 | 6.41 | 6.46 | 6.46 | 6.46 | 6.39 | 16.35M |
| October 22, 2025 | 6.41 | 6.4 | 6.4 | 6.46 | 6.38 | 12.33M |
| October 21, 2025 | 6.37 | 6.43 | 6.43 | 6.44 | 6.34 | 14.75M |
| October 20, 2025 | 6.37 | 6.38 | 6.38 | 6.4 | 6.33 | 13.66M |
| October 17, 2025 | 6.42 | 6.41 | 6.41 | 6.5 | 6.39 | 19.91M |
| October 16, 2025 | 6.45 | 6.4 | 6.4 | 6.48 | 6.37 | 17.1M |
| October 15, 2025 | 6.45 | 6.43 | 6.43 | 6.49 | 6.41 | 24.84M |
| October 14, 2025 | 6.43 | 6.52 | 6.52 | 6.6 | 6.43 | 40.49M |
| October 13, 2025 | 6.65 | 6.5 | 6.5 | 6.68 | 6.46 | 57.24M |
| October 10, 2025 | 6.3 | 6.39 | 6.39 | 6.39 | 6.28 | 17.81M |
| October 09, 2025 | 6.23 | 6.3 | 6.3 | 6.31 | 6.23 | 13.9M |
| September 30, 2025 | 6.24 | 6.23 | 6.23 | 6.27 | 6.23 | 11.16M |
| September 29, 2025 | 6.26 | 6.26 | 6.26 | 6.29 | 6.2 | 15.06M |
| September 26, 2025 | 6.3 | 6.29 | 6.29 | 6.35 | 6.26 | 11.12M |
| September 25, 2025 | 6.31 | 6.28 | 6.28 | 6.32 | 6.25 | 10.03M |
| September 24, 2025 | 6.26 | 6.32 | 6.32 | 6.33 | 6.24 | 12.56M |
| September 23, 2025 | 6.35 | 6.28 | 6.28 | 6.36 | 6.19 | 23.33M |
| September 22, 2025 | 6.43 | 6.36 | 6.36 | 6.45 | 6.34 | 16.18M |
| September 19, 2025 | 6.4 | 6.43 | 6.43 | 6.46 | 6.39 | 15.6M |
| September 18, 2025 | 6.52 | 6.41 | 6.41 | 6.57 | 6.38 | 23.26M |
| September 17, 2025 | 6.58 | 6.52 | 6.52 | 6.59 | 6.49 | 17.71M |
| September 16, 2025 | 6.61 | 6.59 | 6.59 | 6.64 | 6.55 | 23.35M |
| September 15, 2025 | 6.62 | 6.64 | 6.64 | 6.7 | 6.61 | 25.81M |
| September 12, 2025 | 6.54 | 6.62 | 6.62 | 6.66 | 6.52 | 33.81M |
| September 11, 2025 | 6.46 | 6.55 | 6.55 | 6.64 | 6.45 | 33.18M |
| September 10, 2025 | 6.41 | 6.45 | 6.45 | 6.45 | 6.38 | 12.88M |
| September 09, 2025 | 6.48 | 6.42 | 6.42 | 6.48 | 6.39 | 13.6M |
| September 08, 2025 | 6.36 | 6.45 | 6.45 | 6.48 | 6.35 | 27.47M |
| September 05, 2025 | 6.35 | 6.37 | 6.37 | 6.38 | 6.28 | 20.33M |
| September 04, 2025 | 6.33 | 6.36 | 6.36 | 6.42 | 6.31 | 21.29M |