6.58
+0.17(+2.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.59 | 6.41 | 6.41 | 6.61 | 6.4 | 22.1M |
| December 03, 2025 | 6.63 | 6.61 | 6.61 | 6.7 | 6.56 | 17.65M |
| December 02, 2025 | 6.6 | 6.67 | 6.67 | 6.69 | 6.51 | 24.21M |
| December 01, 2025 | 6.5 | 6.6 | 6.6 | 6.7 | 6.47 | 26.86M |
| November 28, 2025 | 6.36 | 6.5 | 6.5 | 6.5 | 6.28 | 21.17M |
| November 27, 2025 | 6.4 | 6.36 | 6.36 | 6.46 | 6.31 | 16.07M |
| November 26, 2025 | 6.48 | 6.42 | 6.42 | 6.59 | 6.4 | 23.5M |
| November 25, 2025 | 6.47 | 6.48 | 6.48 | 6.52 | 6.39 | 24.27M |
| November 24, 2025 | 6.39 | 6.48 | 6.48 | 6.59 | 6.36 | 45.37M |
| November 21, 2025 | 6.59 | 6.46 | 6.46 | 6.85 | 6.46 | 68.65M |
| November 20, 2025 | 6.62 | 6.58 | 6.58 | 6.64 | 6.48 | 20.17M |
| November 19, 2025 | 6.65 | 6.63 | 6.63 | 6.67 | 6.52 | 18.31M |
| November 18, 2025 | 6.65 | 6.67 | 6.67 | 6.71 | 6.57 | 22.38M |
| November 17, 2025 | 6.65 | 6.66 | 6.66 | 6.68 | 6.59 | 18.45M |
| November 14, 2025 | 6.62 | 6.59 | 6.59 | 6.7 | 6.58 | 15.53M |
| November 13, 2025 | 6.59 | 6.61 | 6.61 | 6.62 | 6.53 | 18.94M |
| November 12, 2025 | 6.62 | 6.58 | 6.58 | 6.65 | 6.56 | 17.31M |
| November 11, 2025 | 6.57 | 6.61 | 6.61 | 6.63 | 6.53 | 18.61M |
| November 10, 2025 | 6.58 | 6.58 | 6.58 | 6.62 | 6.53 | 17.34M |
| November 07, 2025 | 6.56 | 6.57 | 6.57 | 6.63 | 6.53 | 19.47M |
| November 06, 2025 | 6.51 | 6.54 | 6.54 | 6.56 | 6.5 | 18.25M |
| November 05, 2025 | 6.44 | 6.54 | 6.54 | 6.57 | 6.41 | 24.68M |
| November 04, 2025 | 6.43 | 6.47 | 6.47 | 6.48 | 6.39 | 19.52M |
| November 03, 2025 | 6.36 | 6.43 | 6.43 | 6.44 | 6.35 | 19.06M |
| October 31, 2025 | 6.32 | 6.36 | 6.36 | 6.39 | 6.3 | 15.53M |
| October 30, 2025 | 6.34 | 6.33 | 6.33 | 6.39 | 6.29 | 17.4M |
| October 29, 2025 | 6.39 | 6.35 | 6.35 | 6.4 | 6.29 | 14.18M |
| October 28, 2025 | 6.37 | 6.39 | 6.39 | 6.41 | 6.34 | 11.91M |
| October 27, 2025 | 6.35 | 6.37 | 6.37 | 6.42 | 6.3 | 19.46M |
| October 24, 2025 | 6.4 | 6.37 | 6.37 | 6.44 | 6.36 | 18.12M |
| October 23, 2025 | 6.33 | 6.41 | 6.41 | 6.41 | 6.31 | 17.54M |
| October 22, 2025 | 6.33 | 6.34 | 6.34 | 6.39 | 6.31 | 16.82M |
| October 21, 2025 | 6.31 | 6.36 | 6.36 | 6.37 | 6.27 | 17.05M |
| October 20, 2025 | 6.33 | 6.33 | 6.33 | 6.36 | 6.27 | 18.65M |
| October 17, 2025 | 6.38 | 6.34 | 6.34 | 6.44 | 6.31 | 22.16M |
| October 16, 2025 | 6.45 | 6.39 | 6.39 | 6.47 | 6.37 | 22.15M |
| October 15, 2025 | 6.49 | 6.42 | 6.42 | 6.49 | 6.36 | 32.22M |
| October 14, 2025 | 6.31 | 6.56 | 6.56 | 6.62 | 6.31 | 49.6M |
| October 13, 2025 | 6.52 | 6.43 | 6.43 | 6.68 | 6.4 | 50.21M |
| October 10, 2025 | 6.24 | 6.34 | 6.34 | 6.34 | 6.22 | 17.24M |
| October 09, 2025 | 6.2 | 6.25 | 6.25 | 6.25 | 6.16 | 9.23M |
| September 30, 2025 | 6.18 | 6.17 | 6.17 | 6.2 | 6.14 | 7.83M |
| September 29, 2025 | 6.19 | 6.18 | 6.18 | 6.19 | 6.07 | 11.61M |
| September 26, 2025 | 6.18 | 6.2 | 6.2 | 6.28 | 6.16 | 10.62M |
| September 25, 2025 | 6.23 | 6.17 | 6.17 | 6.24 | 6.15 | 8.32M |
| September 24, 2025 | 6.17 | 6.23 | 6.23 | 6.23 | 6.16 | 9.53M |
| September 23, 2025 | 6.22 | 6.19 | 6.19 | 6.22 | 6.09 | 13.83M |
| September 22, 2025 | 6.3 | 6.23 | 6.23 | 6.31 | 6.18 | 11.46M |
| September 19, 2025 | 6.32 | 6.28 | 6.28 | 6.35 | 6.26 | 10.53M |
| September 18, 2025 | 6.41 | 6.34 | 6.34 | 6.42 | 6.3 | 17.34M |
| September 17, 2025 | 6.45 | 6.42 | 6.42 | 6.47 | 6.39 | 14.18M |
| September 16, 2025 | 6.51 | 6.46 | 6.46 | 6.51 | 6.39 | 19.39M |
| September 15, 2025 | 6.49 | 6.53 | 6.53 | 6.58 | 6.46 | 17.38M |
| September 12, 2025 | 6.45 | 6.49 | 6.49 | 6.54 | 6.43 | 23.01M |
| September 11, 2025 | 6.44 | 6.47 | 6.47 | 6.47 | 6.39 | 16.42M |
| September 10, 2025 | 6.4 | 6.42 | 6.42 | 6.45 | 6.38 | 9.85M |
| September 09, 2025 | 6.5 | 6.42 | 6.42 | 6.5 | 6.38 | 12.88M |
| September 08, 2025 | 6.4 | 6.48 | 6.48 | 6.49 | 6.38 | 18.92M |
| September 05, 2025 | 6.42 | 6.41 | 6.41 | 6.42 | 6.26 | 22.76M |
| September 04, 2025 | 6.36 | 6.42 | 6.42 | 6.48 | 6.32 | 22.68M |