6.84
-0.02(-0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.85 | 6.84 | 6.84 | 6.95 | 6.76 | 19.99M |
| December 03, 2025 | 6.66 | 6.86 | 6.86 | 6.87 | 6.66 | 27.56M |
| December 02, 2025 | 6.62 | 6.68 | 6.68 | 6.75 | 6.54 | 16.56M |
| December 01, 2025 | 6.6 | 6.63 | 6.63 | 6.66 | 6.58 | 9.05M |
| November 28, 2025 | 6.6 | 6.6 | 6.6 | 6.61 | 6.54 | 8.94M |
| November 27, 2025 | 6.6 | 6.62 | 6.62 | 6.65 | 6.55 | 10.56M |
| November 26, 2025 | 6.55 | 6.62 | 6.62 | 6.72 | 6.55 | 15.82M |
| November 25, 2025 | 6.45 | 6.56 | 6.56 | 6.63 | 6.44 | 17.05M |
| November 24, 2025 | 6.42 | 6.46 | 6.46 | 6.49 | 6.41 | 9.47M |
| November 21, 2025 | 6.63 | 6.4 | 6.4 | 6.69 | 6.4 | 18M |
| November 20, 2025 | 6.66 | 6.67 | 6.67 | 6.71 | 6.63 | 10.9M |
| November 19, 2025 | 6.75 | 6.68 | 6.68 | 6.8 | 6.65 | 13.66M |
| November 18, 2025 | 6.89 | 6.77 | 6.77 | 6.93 | 6.72 | 21.43M |
| November 17, 2025 | 7.04 | 6.87 | 6.87 | 7.05 | 6.86 | 25.41M |
| November 14, 2025 | 6.95 | 7.04 | 7.04 | 7.09 | 6.94 | 26.62M |
| November 13, 2025 | 6.99 | 6.97 | 6.97 | 6.99 | 6.91 | 17.52M |
| November 12, 2025 | 6.96 | 6.98 | 6.98 | 7.01 | 6.93 | 17.76M |
| November 11, 2025 | 6.92 | 6.96 | 6.96 | 6.97 | 6.87 | 17.6M |
| November 10, 2025 | 6.86 | 6.92 | 6.92 | 6.92 | 6.83 | 15.38M |
| November 07, 2025 | 6.8 | 6.84 | 6.84 | 6.86 | 6.77 | 13.44M |
| November 06, 2025 | 6.82 | 6.8 | 6.8 | 6.83 | 6.76 | 10.56M |
| November 05, 2025 | 6.75 | 6.83 | 6.83 | 6.84 | 6.73 | 14.62M |
| November 04, 2025 | 6.8 | 6.78 | 6.78 | 6.83 | 6.75 | 12.79M |
| November 03, 2025 | 6.74 | 6.79 | 6.79 | 6.8 | 6.7 | 15.21M |
| October 31, 2025 | 6.62 | 6.72 | 6.72 | 6.73 | 6.61 | 14.45M |
| October 30, 2025 | 6.69 | 6.62 | 6.62 | 6.71 | 6.61 | 12.4M |
| October 29, 2025 | 6.67 | 6.69 | 6.69 | 6.7 | 6.63 | 10.42M |
| October 28, 2025 | 6.73 | 6.68 | 6.68 | 6.75 | 6.66 | 11.94M |
| October 27, 2025 | 6.75 | 6.72 | 6.72 | 6.77 | 6.68 | 15.42M |
| October 24, 2025 | 6.82 | 6.74 | 6.74 | 6.84 | 6.74 | 12.3M |
| October 23, 2025 | 6.85 | 6.83 | 6.83 | 6.9 | 6.76 | 12.2M |
| October 22, 2025 | 6.83 | 6.87 | 6.87 | 6.91 | 6.8 | 13.79M |
| October 21, 2025 | 6.81 | 6.85 | 6.85 | 6.86 | 6.75 | 15.1M |
| October 20, 2025 | 6.79 | 6.81 | 6.81 | 6.83 | 6.68 | 17.23M |
| October 17, 2025 | 6.85 | 6.75 | 6.75 | 6.91 | 6.74 | 19.43M |
| October 16, 2025 | 6.77 | 6.87 | 6.87 | 6.89 | 6.76 | 19.86M |
| October 15, 2025 | 6.76 | 6.79 | 6.79 | 6.81 | 6.68 | 14.28M |
| October 14, 2025 | 6.65 | 6.74 | 6.74 | 6.77 | 6.64 | 17.73M |
| October 13, 2025 | 6.53 | 6.62 | 6.62 | 6.63 | 6.5 | 12.68M |
| October 10, 2025 | 6.6 | 6.68 | 6.68 | 6.73 | 6.59 | 16.13M |
| October 09, 2025 | 6.56 | 6.62 | 6.62 | 6.62 | 6.49 | 14.55M |
| September 30, 2025 | 6.51 | 6.54 | 6.54 | 6.54 | 6.49 | 8.02M |
| September 29, 2025 | 6.5 | 6.51 | 6.51 | 6.53 | 6.39 | 11.51M |
| September 26, 2025 | 6.5 | 6.5 | 6.5 | 6.56 | 6.46 | 10.48M |
| September 25, 2025 | 6.67 | 6.52 | 6.52 | 6.67 | 6.51 | 11.68M |
| September 24, 2025 | 6.5 | 6.66 | 6.66 | 6.68 | 6.45 | 16.97M |
| September 23, 2025 | 6.59 | 6.5 | 6.5 | 6.59 | 6.36 | 24.94M |
| September 22, 2025 | 6.67 | 6.69 | 6.69 | 6.76 | 6.62 | 14.99M |
| September 19, 2025 | 6.71 | 6.66 | 6.66 | 6.75 | 6.64 | 15.26M |
| September 18, 2025 | 6.81 | 6.72 | 6.72 | 6.84 | 6.7 | 18.54M |
| September 17, 2025 | 6.83 | 6.82 | 6.82 | 6.89 | 6.81 | 12.03M |
| September 16, 2025 | 6.87 | 6.85 | 6.85 | 6.9 | 6.8 | 15.15M |
| September 15, 2025 | 6.92 | 6.87 | 6.87 | 6.95 | 6.86 | 12.16M |
| September 12, 2025 | 6.95 | 6.94 | 6.94 | 6.98 | 6.89 | 14.92M |
| September 11, 2025 | 6.91 | 6.95 | 6.95 | 6.96 | 6.8 | 16.87M |
| September 10, 2025 | 6.93 | 6.92 | 6.92 | 6.98 | 6.89 | 10.21M |
| September 09, 2025 | 7.06 | 6.92 | 6.92 | 7.06 | 6.9 | 14.39M |
| September 08, 2025 | 6.95 | 7.05 | 7.05 | 7.05 | 6.94 | 18.07M |
| September 05, 2025 | 6.96 | 6.95 | 6.95 | 6.97 | 6.82 | 16.34M |
| September 04, 2025 | 6.93 | 6.95 | 6.95 | 7.05 | 6.86 | 17.6M |