6.92
-0.17(-2.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 6.97 | 7.09 | 7.09 | 7.28 | 6.86 | 67.77M |
| November 10, 2025 | 6.79 | 6.95 | 6.95 | 7.17 | 6.73 | 87.33M |
| November 07, 2025 | 6.77 | 6.78 | 6.78 | 7.02 | 6.66 | 98.52M |
| November 06, 2025 | 6.34 | 6.95 | 6.95 | 7 | 6.33 | 112.23M |
| November 05, 2025 | 6.18 | 6.36 | 6.36 | 6.41 | 6.16 | 27.3M |
| November 04, 2025 | 6.21 | 6.23 | 6.23 | 6.28 | 6.18 | 21.83M |
| November 03, 2025 | 6.17 | 6.23 | 6.23 | 6.25 | 6.1 | 24.67M |
| October 31, 2025 | 6 | 6.17 | 6.17 | 6.25 | 6 | 34.62M |
| October 30, 2025 | 6.01 | 6 | 6 | 6.08 | 5.97 | 22.41M |
| October 29, 2025 | 5.99 | 6.08 | 6.08 | 6.12 | 5.9 | 26.78M |
| October 28, 2025 | 6.01 | 6.02 | 6.02 | 6.04 | 5.94 | 17.14M |
| October 27, 2025 | 5.99 | 6.01 | 6.01 | 6.1 | 5.98 | 22.17M |
| October 24, 2025 | 6.12 | 5.99 | 5.99 | 6.13 | 5.98 | 27.49M |
| October 23, 2025 | 6.18 | 6.1 | 6.1 | 6.19 | 6.07 | 28.74M |
| October 22, 2025 | 6.16 | 6.18 | 6.18 | 6.23 | 6.13 | 38.58M |
| October 21, 2025 | 6.2 | 6.19 | 6.19 | 6.26 | 6.11 | 84.49M |
| October 20, 2025 | 5.86 | 6.44 | 6.44 | 6.44 | 5.81 | 74.47M |
| October 17, 2025 | 5.89 | 5.85 | 5.85 | 5.98 | 5.81 | 12.83M |
| October 16, 2025 | 6 | 5.91 | 5.91 | 6.04 | 5.86 | 25.88M |
| October 15, 2025 | 5.94 | 6.05 | 6.05 | 6.45 | 5.91 | 43.03M |
| October 14, 2025 | 5.93 | 5.94 | 5.94 | 6.14 | 5.89 | 27.73M |
| October 13, 2025 | 5.7 | 5.89 | 5.89 | 5.95 | 5.64 | 21.96M |
| October 10, 2025 | 5.65 | 5.84 | 5.84 | 5.91 | 5.63 | 27.29M |
| October 09, 2025 | 5.54 | 5.69 | 5.69 | 5.7 | 5.49 | 12.78M |
| September 30, 2025 | 5.58 | 5.54 | 5.54 | 5.62 | 5.54 | 6.29M |
| September 29, 2025 | 5.5 | 5.57 | 5.57 | 5.58 | 5.43 | 8.05M |
| September 26, 2025 | 5.46 | 5.54 | 5.54 | 5.57 | 5.41 | 8.29M |
| September 25, 2025 | 5.5 | 5.47 | 5.47 | 5.56 | 5.45 | 5.92M |
| September 24, 2025 | 5.44 | 5.5 | 5.5 | 5.52 | 5.44 | 6.23M |
| September 23, 2025 | 5.58 | 5.46 | 5.46 | 5.59 | 5.35 | 12.34M |
| September 22, 2025 | 5.68 | 5.57 | 5.57 | 5.68 | 5.52 | 14.02M |
| September 19, 2025 | 5.7 | 5.68 | 5.68 | 5.72 | 5.61 | 10.53M |
| September 18, 2025 | 5.84 | 5.68 | 5.68 | 5.85 | 5.64 | 16.62M |
| September 17, 2025 | 5.92 | 5.85 | 5.85 | 5.92 | 5.83 | 12.11M |
| September 16, 2025 | 5.9 | 5.94 | 5.94 | 5.95 | 5.84 | 13.92M |
| September 15, 2025 | 5.91 | 5.89 | 5.89 | 5.93 | 5.85 | 8.95M |
| September 12, 2025 | 5.87 | 5.93 | 5.93 | 5.97 | 5.79 | 18.68M |
| September 11, 2025 | 5.9 | 5.87 | 5.87 | 5.91 | 5.76 | 13.16M |
| September 10, 2025 | 5.9 | 5.9 | 5.9 | 5.93 | 5.82 | 14.6M |
| September 09, 2025 | 5.86 | 5.88 | 5.88 | 6 | 5.83 | 19.74M |
| September 08, 2025 | 5.75 | 5.89 | 5.89 | 5.89 | 5.72 | 20.53M |
| September 05, 2025 | 5.64 | 5.73 | 5.73 | 5.74 | 5.63 | 9.34M |
| September 04, 2025 | 5.59 | 5.64 | 5.64 | 5.73 | 5.58 | 12.19M |
| September 03, 2025 | 5.79 | 5.61 | 5.61 | 5.81 | 5.58 | 12.38M |
| September 02, 2025 | 5.83 | 5.81 | 5.81 | 5.83 | 5.71 | 13.69M |
| September 01, 2025 | 5.72 | 5.81 | 5.81 | 5.84 | 5.66 | 16.36M |
| August 29, 2025 | 5.7 | 5.72 | 5.72 | 5.78 | 5.68 | 10.5M |
| August 28, 2025 | 5.69 | 5.7 | 5.7 | 5.76 | 5.55 | 14.1M |
| August 27, 2025 | 5.87 | 5.69 | 5.69 | 5.87 | 5.68 | 17.86M |
| August 26, 2025 | 5.76 | 5.87 | 5.87 | 5.91 | 5.76 | 18.78M |
| August 25, 2025 | 5.78 | 5.79 | 5.79 | 5.81 | 5.73 | 12.93M |
| August 22, 2025 | 5.84 | 5.78 | 5.78 | 5.86 | 5.72 | 14.5M |
| August 21, 2025 | 5.9 | 5.85 | 5.85 | 5.98 | 5.81 | 20.94M |
| August 20, 2025 | 5.72 | 5.81 | 5.81 | 5.83 | 5.69 | 21.03M |
| August 19, 2025 | 5.65 | 5.7 | 5.7 | 5.73 | 5.61 | 15.29M |
| August 18, 2025 | 5.63 | 5.64 | 5.64 | 5.66 | 5.61 | 12.91M |
| August 15, 2025 | 5.65 | 5.62 | 5.62 | 5.65 | 5.6 | 8.22M |
| August 14, 2025 | 5.71 | 5.62 | 5.62 | 5.72 | 5.6 | 11.58M |
| August 13, 2025 | 5.75 | 5.72 | 5.72 | 5.76 | 5.71 | 9.55M |
| August 12, 2025 | 5.75 | 5.75 | 5.75 | 5.78 | 5.71 | 7.92M |