6.83
+0.09(+1.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.1 | 7.06 | 7.06 | 7.33 | 7.03 | 38.09M |
| November 06, 2025 | 7.13 | 7.15 | 7.15 | 7.31 | 6.96 | 38.01M |
| November 05, 2025 | 7.1 | 7.2 | 7.2 | 7.42 | 7.03 | 48.9M |
| November 04, 2025 | 7.24 | 7.18 | 7.18 | 7.24 | 7 | 41.82M |
| November 03, 2025 | 6.95 | 7.24 | 7.24 | 7.37 | 6.9 | 58.21M |
| October 31, 2025 | 6.72 | 6.95 | 6.95 | 6.98 | 6.64 | 48.44M |
| October 30, 2025 | 6.68 | 6.74 | 6.74 | 6.95 | 6.65 | 45.1M |
| October 29, 2025 | 6.66 | 6.7 | 6.7 | 6.79 | 6.55 | 37.55M |
| October 28, 2025 | 6.58 | 6.66 | 6.66 | 6.76 | 6.53 | 35.4M |
| October 27, 2025 | 6.5 | 6.65 | 6.65 | 6.75 | 6.41 | 43.94M |
| October 24, 2025 | 6.9 | 6.56 | 6.56 | 6.9 | 6.52 | 60.45M |
| October 23, 2025 | 7 | 7.1 | 7.1 | 7.31 | 6.81 | 65.38M |
| October 22, 2025 | 7.36 | 7.01 | 7.01 | 7.65 | 6.92 | 75.44M |
| October 21, 2025 | 7.73 | 7.6 | 7.6 | 7.8 | 7.34 | 93M |
| October 20, 2025 | 7.22 | 7.98 | 7.98 | 7.98 | 6.98 | 118.91M |
| October 17, 2025 | 6.62 | 7.25 | 7.25 | 7.47 | 6.56 | 103.65M |
| October 16, 2025 | 6.71 | 6.79 | 6.79 | 6.98 | 6.43 | 61.5M |
| October 15, 2025 | 6.55 | 6.76 | 6.76 | 6.9 | 6.43 | 66.21M |
| October 14, 2025 | 6.2 | 6.7 | 6.7 | 6.75 | 6.13 | 74.14M |
| October 13, 2025 | 6.03 | 6.14 | 6.14 | 6.23 | 6 | 26.09M |
| October 10, 2025 | 5.84 | 6.22 | 6.22 | 6.42 | 5.81 | 50.18M |
| October 09, 2025 | 5.86 | 5.86 | 5.86 | 5.91 | 5.81 | 12.49M |
| September 30, 2025 | 5.87 | 5.84 | 5.84 | 5.87 | 5.8 | 8.81M |
| September 29, 2025 | 5.74 | 5.84 | 5.84 | 5.88 | 5.67 | 14.45M |
| September 26, 2025 | 5.68 | 5.74 | 5.74 | 5.81 | 5.66 | 10.97M |
| September 25, 2025 | 5.85 | 5.7 | 5.7 | 5.87 | 5.68 | 17.96M |
| September 24, 2025 | 5.83 | 5.88 | 5.88 | 5.99 | 5.81 | 20.9M |
| September 23, 2025 | 5.74 | 5.85 | 5.85 | 5.85 | 5.66 | 21.53M |
| September 22, 2025 | 5.69 | 5.75 | 5.75 | 5.75 | 5.64 | 10.86M |
| September 19, 2025 | 5.67 | 5.7 | 5.7 | 5.74 | 5.63 | 11.91M |
| September 18, 2025 | 5.85 | 5.69 | 5.69 | 5.86 | 5.63 | 18.74M |
| September 17, 2025 | 5.72 | 5.85 | 5.85 | 5.93 | 5.71 | 22.51M |
| September 16, 2025 | 5.65 | 5.74 | 5.74 | 5.75 | 5.61 | 16.3M |
| September 15, 2025 | 5.7 | 5.62 | 5.62 | 5.71 | 5.59 | 11.11M |
| September 12, 2025 | 5.59 | 5.65 | 5.65 | 5.7 | 5.58 | 14.16M |
| September 11, 2025 | 5.6 | 5.6 | 5.6 | 5.62 | 5.51 | 14.32M |
| September 10, 2025 | 5.59 | 5.6 | 5.6 | 5.63 | 5.53 | 12.83M |
| September 09, 2025 | 5.56 | 5.56 | 5.56 | 5.68 | 5.52 | 16.4M |
| September 08, 2025 | 5.49 | 5.56 | 5.56 | 5.65 | 5.48 | 20.57M |
| September 05, 2025 | 5.56 | 5.49 | 5.49 | 5.56 | 5.38 | 27.73M |
| September 04, 2025 | 5.19 | 5.49 | 5.49 | 5.53 | 5.16 | 38.39M |
| September 03, 2025 | 5.32 | 5.19 | 5.19 | 5.37 | 5.18 | 12.39M |
| September 02, 2025 | 5.3 | 5.33 | 5.33 | 5.37 | 5.24 | 16.84M |
| September 01, 2025 | 5.22 | 5.29 | 5.29 | 5.35 | 5.19 | 15.74M |
| August 29, 2025 | 5.21 | 5.2 | 5.2 | 5.25 | 5.17 | 8.34M |
| August 28, 2025 | 5.18 | 5.24 | 5.24 | 5.26 | 5.08 | 13.02M |
| August 27, 2025 | 5.29 | 5.2 | 5.2 | 5.32 | 5.19 | 11.53M |
| August 26, 2025 | 5.26 | 5.31 | 5.31 | 5.32 | 5.26 | 9.32M |
| August 25, 2025 | 5.32 | 5.28 | 5.28 | 5.32 | 5.26 | 12.74M |
| August 22, 2025 | 5.37 | 5.31 | 5.31 | 5.37 | 5.26 | 12.17M |
| August 21, 2025 | 5.3 | 5.35 | 5.35 | 5.4 | 5.3 | 11.47M |
| August 20, 2025 | 5.4 | 5.35 | 5.35 | 5.4 | 5.29 | 17.03M |
| August 19, 2025 | 5.25 | 5.36 | 5.36 | 5.39 | 5.22 | 16.51M |
| August 18, 2025 | 5.22 | 5.26 | 5.26 | 5.37 | 5.21 | 11.99M |
| August 15, 2025 | 5.2 | 5.21 | 5.21 | 5.26 | 5.19 | 9.77M |
| August 14, 2025 | 5.29 | 5.2 | 5.2 | 5.36 | 5.18 | 13.2M |
| August 13, 2025 | 5.36 | 5.3 | 5.3 | 5.37 | 5.28 | 13.19M |
| August 12, 2025 | 5.3 | 5.37 | 5.37 | 5.43 | 5.29 | 13.48M |
| August 11, 2025 | 5.35 | 5.3 | 5.3 | 5.38 | 5.28 | 18.17M |
| August 08, 2025 | 5.23 | 5.36 | 5.36 | 5.63 | 5.2 | 29.31M |
