6.16
-0.2(-3.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6.39 | 6.16 | 6.16 | 6.7 | 6.14 | 189.75M |
| November 06, 2025 | 6.31 | 6.36 | 6.36 | 6.45 | 6.13 | 154.03M |
| November 05, 2025 | 6.05 | 6.31 | 6.31 | 6.39 | 5.98 | 158.33M |
| November 04, 2025 | 6.1 | 6.17 | 6.17 | 6.27 | 5.93 | 140.27M |
| November 03, 2025 | 6.2 | 6.1 | 6.1 | 6.25 | 6.01 | 113.72M |
| October 31, 2025 | 6.3 | 6.15 | 6.15 | 6.44 | 6.13 | 188.66M |
| October 30, 2025 | 6.47 | 6.46 | 6.46 | 6.88 | 6.34 | 191.28M |
| October 29, 2025 | 7.08 | 6.61 | 6.61 | 7.13 | 6.57 | 316.75M |
| October 28, 2025 | 7 | 7.23 | 7.23 | 7.56 | 6.61 | 458.77M |
| October 27, 2025 | 6.4 | 6.88 | 6.88 | 6.88 | 6.37 | 175.98M |
| October 24, 2025 | 6.31 | 6.25 | 6.25 | 6.6 | 6.21 | 184.66M |
| October 23, 2025 | 6.3 | 6.46 | 6.46 | 6.7 | 6.11 | 198.6M |
| October 22, 2025 | 6.4 | 6.51 | 6.51 | 6.82 | 6.25 | 256.18M |
| October 21, 2025 | 6.25 | 6.45 | 6.45 | 6.66 | 6.15 | 287.29M |
| October 20, 2025 | 6 | 6.39 | 6.39 | 6.39 | 5.81 | 242.44M |
| October 17, 2025 | 6 | 5.81 | 5.81 | 6.11 | 5.81 | 140.41M |
| October 16, 2025 | 5.95 | 5.91 | 5.91 | 6.11 | 5.81 | 154.07M |
| October 15, 2025 | 5.98 | 6.11 | 6.11 | 6.24 | 5.88 | 186.96M |
| October 14, 2025 | 6.3 | 5.98 | 5.98 | 6.59 | 5.85 | 300.72M |
| October 13, 2025 | 6.5 | 6.5 | 6.5 | 6.8 | 6.5 | 247.79M |
| October 10, 2025 | 7.7 | 7.22 | 7.22 | 7.9 | 7.12 | 309.09M |
| October 09, 2025 | 7.49 | 7.91 | 7.91 | 8 | 7.2 | 317.13M |
| September 30, 2025 | 7.26 | 7.48 | 7.48 | 7.78 | 7.01 | 311.76M |
| September 29, 2025 | 7.03 | 7.4 | 7.4 | 7.5 | 6.96 | 310.46M |
| September 26, 2025 | 6.9 | 6.97 | 6.97 | 7.18 | 6.65 | 238.03M |
| September 25, 2025 | 6.99 | 7.1 | 7.1 | 7.42 | 6.71 | 318.34M |
| September 24, 2025 | 7.5 | 7.1 | 7.1 | 7.88 | 7 | 357.72M |
| September 23, 2025 | 7.55 | 7.66 | 7.66 | 8.6 | 7.19 | 459.43M |
| September 22, 2025 | 7.05 | 7.99 | 7.99 | 7.99 | 6.74 | 452.02M |
| September 19, 2025 | 8.42 | 7.26 | 7.26 | 8.85 | 7.26 | 451.15M |
| September 18, 2025 | 7.75 | 8.07 | 8.07 | 8.07 | 7.5 | 255.24M |
| September 17, 2025 | 6.86 | 7.34 | 7.34 | 7.34 | 6.5 | 370.65M |
| September 16, 2025 | 6.16 | 6.67 | 6.67 | 6.67 | 6.15 | 222.58M |
| September 15, 2025 | 6.01 | 6.06 | 6.06 | 6.06 | 5.3 | 450.3M |
| September 12, 2025 | 5 | 5.51 | 5.51 | 5.51 | 4.95 | 300.35M |
| September 11, 2025 | 4.76 | 5.01 | 5.01 | 5.15 | 4.68 | 443.73M |
| September 10, 2025 | 4.38 | 4.68 | 4.68 | 4.68 | 4.34 | 198.74M |
| September 09, 2025 | 4.13 | 4.25 | 4.25 | 4.25 | 4.06 | 176.18M |
| September 08, 2025 | 3.37 | 3.86 | 3.86 | 3.86 | 3.37 | 367.54M |
| September 05, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.11 | 455.04M |
| September 04, 2025 | 3.1 | 3.19 | 3.19 | 3.19 | 3 | 149.78M |
| September 03, 2025 | 2.9 | 2.9 | 2.9 | 2.9 | 2.8 | 164.73M |
| September 02, 2025 | 2.67 | 2.64 | 2.64 | 2.69 | 2.62 | 35.68M |
| September 01, 2025 | 2.66 | 2.67 | 2.67 | 2.69 | 2.61 | 38.81M |
| August 29, 2025 | 2.71 | 2.66 | 2.66 | 2.73 | 2.65 | 37.59M |
| August 28, 2025 | 2.67 | 2.68 | 2.68 | 2.71 | 2.61 | 48.19M |
| August 27, 2025 | 2.81 | 2.67 | 2.67 | 2.82 | 2.66 | 79.82M |
| August 26, 2025 | 2.8 | 2.82 | 2.82 | 2.82 | 2.76 | 56.05M |
| August 25, 2025 | 2.71 | 2.8 | 2.8 | 2.84 | 2.7 | 113.34M |
| August 22, 2025 | 2.73 | 2.7 | 2.7 | 2.74 | 2.68 | 50.27M |
| August 21, 2025 | 2.76 | 2.73 | 2.73 | 2.79 | 2.72 | 43.74M |
| August 20, 2025 | 2.75 | 2.76 | 2.76 | 2.77 | 2.71 | 43.48M |
| August 19, 2025 | 2.73 | 2.76 | 2.76 | 2.81 | 2.72 | 58.16M |
| August 18, 2025 | 2.73 | 2.73 | 2.73 | 2.76 | 2.7 | 59.51M |
| August 15, 2025 | 2.7 | 2.71 | 2.71 | 2.78 | 2.7 | 60.67M |
| August 14, 2025 | 2.77 | 2.7 | 2.7 | 2.81 | 2.69 | 63.69M |
| August 13, 2025 | 2.75 | 2.76 | 2.76 | 2.88 | 2.75 | 64.84M |
| August 12, 2025 | 2.83 | 2.76 | 2.76 | 2.85 | 2.76 | 72.17M |
| August 11, 2025 | 2.84 | 2.83 | 2.83 | 2.96 | 2.81 | 124.12M |
| August 08, 2025 | 2.69 | 2.69 | 2.69 | 2.7 | 2.64 | 29.42M |