6.69
+0.29(+4.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.49 | 6.4 | 6.4 | 6.49 | 6.39 | 9.49M |
| December 03, 2025 | 6.42 | 6.47 | 6.47 | 6.62 | 6.37 | 15.65M |
| December 02, 2025 | 6.54 | 6.44 | 6.44 | 6.58 | 6.42 | 8.7M |
| December 01, 2025 | 6.69 | 6.57 | 6.57 | 6.83 | 6.52 | 12.69M |
| November 28, 2025 | 6.45 | 6.62 | 6.62 | 6.64 | 6.43 | 11.68M |
| November 27, 2025 | 6.5 | 6.46 | 6.46 | 6.53 | 6.42 | 6.63M |
| November 26, 2025 | 6.5 | 6.47 | 6.47 | 6.56 | 6.44 | 9.02M |
| November 25, 2025 | 6.46 | 6.53 | 6.53 | 6.65 | 6.45 | 12.4M |
| November 24, 2025 | 6.23 | 6.44 | 6.44 | 6.48 | 6.23 | 19.7M |
| November 21, 2025 | 6.64 | 6.27 | 6.27 | 6.71 | 6.19 | 28.65M |
| November 20, 2025 | 6.73 | 6.69 | 6.69 | 6.82 | 6.63 | 11.42M |
| November 19, 2025 | 6.88 | 6.72 | 6.72 | 6.88 | 6.56 | 19.83M |
| November 18, 2025 | 6.92 | 6.9 | 6.9 | 7.07 | 6.85 | 13.51M |
| November 17, 2025 | 6.96 | 6.94 | 6.94 | 6.96 | 6.82 | 13.13M |
| November 14, 2025 | 7.1 | 6.98 | 6.98 | 7.12 | 6.97 | 14.34M |
| November 13, 2025 | 6.98 | 7.1 | 7.1 | 7.14 | 6.91 | 13.68M |
| November 12, 2025 | 7.13 | 6.98 | 6.98 | 7.14 | 6.97 | 15.88M |
| November 11, 2025 | 7.23 | 7.14 | 7.14 | 7.25 | 7.11 | 13.24M |
| November 10, 2025 | 7.26 | 7.2 | 7.2 | 7.28 | 7.16 | 13.2M |
| November 07, 2025 | 7.23 | 7.18 | 7.18 | 7.28 | 7.16 | 16.11M |
| November 06, 2025 | 7.42 | 7.26 | 7.26 | 7.45 | 7.23 | 23.72M |
| November 05, 2025 | 7.16 | 7.45 | 7.45 | 7.58 | 7.15 | 32.38M |
| November 04, 2025 | 7.34 | 7.22 | 7.22 | 7.34 | 7.18 | 16.38M |
| November 03, 2025 | 7.34 | 7.32 | 7.32 | 7.36 | 7.24 | 19.15M |
| October 31, 2025 | 7.41 | 7.34 | 7.34 | 7.54 | 7.31 | 20.23M |
| October 30, 2025 | 7.74 | 7.34 | 7.34 | 7.78 | 7.3 | 47.53M |
| October 29, 2025 | 7.58 | 7.78 | 7.78 | 7.86 | 7.54 | 40.79M |
| October 28, 2025 | 7.68 | 7.78 | 7.78 | 8.03 | 7.6 | 36.84M |
| October 27, 2025 | 7.29 | 7.73 | 7.73 | 7.85 | 7.25 | 44.29M |
| October 24, 2025 | 7.44 | 7.26 | 7.26 | 7.44 | 7.21 | 22.65M |
| October 23, 2025 | 7.58 | 7.44 | 7.44 | 7.6 | 7.34 | 19.4M |
| October 22, 2025 | 7.64 | 7.61 | 7.61 | 7.72 | 7.56 | 17.23M |
| October 21, 2025 | 7.4 | 7.66 | 7.66 | 7.68 | 7.31 | 28.85M |
| October 20, 2025 | 7.42 | 7.4 | 7.4 | 7.56 | 7.32 | 23.18M |
| October 17, 2025 | 7.58 | 7.35 | 7.35 | 7.84 | 7.3 | 34.4M |
| October 16, 2025 | 7.68 | 7.63 | 7.63 | 8.26 | 7.59 | 50.19M |
| October 15, 2025 | 7.84 | 7.72 | 7.72 | 7.89 | 7.67 | 56.41M |
| October 14, 2025 | 7.3 | 7.88 | 7.88 | 8.05 | 7.29 | 91.82M |
| October 13, 2025 | 7.02 | 7.32 | 7.32 | 7.38 | 6.87 | 22.07M |
| October 10, 2025 | 7.51 | 7.23 | 7.23 | 7.52 | 7.19 | 24.91M |
| October 09, 2025 | 7.02 | 7.42 | 7.42 | 7.55 | 6.99 | 38.8M |
| September 30, 2025 | 6.73 | 6.96 | 6.96 | 7.03 | 6.73 | 26.07M |
| September 29, 2025 | 7.26 | 6.87 | 6.87 | 7.31 | 6.85 | 49.59M |
| September 26, 2025 | 7.96 | 7.33 | 7.33 | 7.97 | 7.29 | 41.49M |
| September 25, 2025 | 7.6 | 7.88 | 7.88 | 8.14 | 7.52 | 40.22M |
| September 24, 2025 | 7.63 | 7.69 | 7.69 | 7.84 | 7.59 | 36.45M |
| September 23, 2025 | 7.49 | 7.84 | 7.84 | 8.05 | 7.11 | 64.26M |
| September 22, 2025 | 7.28 | 7.33 | 7.33 | 7.4 | 7.26 | 17.05M |
| September 19, 2025 | 7.18 | 7.28 | 7.28 | 7.4 | 7.14 | 23.23M |
| September 18, 2025 | 7.48 | 7.21 | 7.21 | 7.49 | 7.09 | 38.84M |
| September 17, 2025 | 7.58 | 7.49 | 7.49 | 7.58 | 7.46 | 21.64M |
| September 16, 2025 | 7.53 | 7.64 | 7.64 | 7.65 | 7.44 | 26.43M |
| September 15, 2025 | 7.96 | 7.56 | 7.56 | 8.07 | 7.53 | 39.73M |
| September 12, 2025 | 7.83 | 7.82 | 7.82 | 7.9 | 7.71 | 27.21M |
| September 11, 2025 | 7.76 | 7.86 | 7.86 | 7.88 | 7.67 | 26.46M |
| September 10, 2025 | 7.93 | 7.72 | 7.72 | 7.99 | 7.68 | 35.91M |
| September 09, 2025 | 8.45 | 7.92 | 7.92 | 8.45 | 7.9 | 51.65M |
| September 08, 2025 | 8.3 | 8.48 | 8.48 | 8.54 | 8.17 | 43.24M |
| September 05, 2025 | 8.13 | 8.26 | 8.26 | 8.32 | 8 | 34.53M |
| September 04, 2025 | 8.22 | 8 | 8 | 8.34 | 7.89 | 58.56M |