6.78
+0.07(+1.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.87 | 6.71 | 6.71 | 6.92 | 6.7 | 4.86M |
| December 03, 2025 | 6.93 | 6.87 | 6.87 | 6.93 | 6.8 | 4.07M |
| December 02, 2025 | 6.87 | 6.93 | 6.93 | 6.93 | 6.72 | 5.57M |
| December 01, 2025 | 6.99 | 6.9 | 6.9 | 7.08 | 6.86 | 5.49M |
| November 28, 2025 | 6.89 | 6.99 | 6.99 | 6.99 | 6.72 | 4.14M |
| November 27, 2025 | 6.8 | 6.88 | 6.88 | 6.91 | 6.75 | 4.64M |
| November 26, 2025 | 6.95 | 6.8 | 6.8 | 7.02 | 6.77 | 5.2M |
| November 25, 2025 | 6.93 | 6.93 | 6.93 | 6.98 | 6.84 | 4.49M |
| November 24, 2025 | 6.81 | 6.84 | 6.84 | 6.93 | 6.75 | 6.91M |
| November 21, 2025 | 7.2 | 6.7 | 6.7 | 7.34 | 6.7 | 8.91M |
| November 20, 2025 | 7.32 | 7.23 | 7.23 | 7.37 | 7.17 | 6.73M |
| November 19, 2025 | 7.53 | 7.3 | 7.3 | 7.55 | 7.12 | 9.39M |
| November 18, 2025 | 7.7 | 7.49 | 7.49 | 7.7 | 7.41 | 6.66M |
| November 17, 2025 | 7.67 | 7.66 | 7.66 | 7.74 | 7.6 | 4.71M |
| November 14, 2025 | 7.57 | 7.67 | 7.67 | 7.75 | 7.46 | 7.28M |
| November 13, 2025 | 7.54 | 7.58 | 7.58 | 7.61 | 7.47 | 7M |
| November 12, 2025 | 7.51 | 7.54 | 7.54 | 7.64 | 7.34 | 5.52M |
| November 11, 2025 | 7.43 | 7.49 | 7.49 | 7.53 | 7.39 | 4.61M |
| November 10, 2025 | 7.46 | 7.42 | 7.42 | 7.48 | 7.37 | 5.51M |
| November 07, 2025 | 7.43 | 7.45 | 7.45 | 7.49 | 7.37 | 4.66M |
| November 06, 2025 | 7.49 | 7.41 | 7.41 | 7.51 | 7.33 | 6.3M |
| November 05, 2025 | 7.46 | 7.48 | 7.48 | 7.57 | 7.32 | 8.26M |
| November 04, 2025 | 7.28 | 7.42 | 7.42 | 7.46 | 7.21 | 9.21M |
| November 03, 2025 | 7.1 | 7.25 | 7.25 | 7.3 | 7.05 | 7.33M |
| October 31, 2025 | 6.99 | 7.1 | 7.1 | 7.13 | 6.99 | 4.37M |
| October 30, 2025 | 6.99 | 6.97 | 6.97 | 7.05 | 6.89 | 5.92M |
| October 29, 2025 | 7.2 | 7 | 7 | 7.2 | 6.85 | 10.79M |
| October 28, 2025 | 7.24 | 7.22 | 7.22 | 7.31 | 7.17 | 7.66M |
| October 27, 2025 | 7.36 | 7.32 | 7.32 | 7.38 | 7.19 | 7.91M |
| October 24, 2025 | 7.35 | 7.35 | 7.35 | 7.44 | 7.26 | 8.76M |
| October 23, 2025 | 7.35 | 7.31 | 7.31 | 7.4 | 7.22 | 10.13M |
| October 22, 2025 | 7.14 | 7.32 | 7.32 | 7.35 | 7.14 | 14.16M |
| October 21, 2025 | 6.9 | 7.25 | 7.25 | 7.45 | 6.81 | 19.48M |
| October 20, 2025 | 6.76 | 6.85 | 6.85 | 6.85 | 6.7 | 6.16M |
| October 17, 2025 | 6.75 | 6.74 | 6.74 | 6.82 | 6.67 | 6.95M |
| October 16, 2025 | 6.76 | 6.72 | 6.72 | 6.76 | 6.68 | 4.73M |
| October 15, 2025 | 6.8 | 6.75 | 6.75 | 6.82 | 6.7 | 5.62M |
| October 14, 2025 | 6.83 | 6.77 | 6.77 | 6.87 | 6.66 | 7.09M |
| October 13, 2025 | 6.45 | 6.73 | 6.73 | 6.8 | 6.36 | 10.55M |
| October 10, 2025 | 6.6 | 6.78 | 6.78 | 7.14 | 6.52 | 15.19M |
| October 09, 2025 | 6.69 | 6.66 | 6.66 | 6.69 | 6.51 | 19.59M |
| September 30, 2025 | 6.71 | 6.99 | 6.99 | 7.39 | 6.64 | 23.04M |
| September 29, 2025 | 6.77 | 6.72 | 6.72 | 6.92 | 6.52 | 8.25M |
| September 26, 2025 | 6.54 | 6.64 | 6.64 | 6.74 | 6.42 | 6.55M |
| September 25, 2025 | 6.63 | 6.51 | 6.51 | 6.79 | 6.5 | 5.93M |
| September 24, 2025 | 6.52 | 6.61 | 6.61 | 6.63 | 6.38 | 4.09M |
| September 23, 2025 | 6.61 | 6.52 | 6.52 | 6.61 | 6.26 | 5.64M |
| September 22, 2025 | 6.65 | 6.58 | 6.58 | 6.69 | 6.5 | 3.62M |
| September 19, 2025 | 6.71 | 6.61 | 6.61 | 6.78 | 6.53 | 5.09M |
| September 18, 2025 | 7.04 | 6.75 | 6.75 | 7.04 | 6.7 | 7.45M |
| September 17, 2025 | 7.03 | 6.98 | 6.98 | 7.06 | 6.92 | 5.24M |
| September 16, 2025 | 6.88 | 7.01 | 7.01 | 7.02 | 6.8 | 5.48M |
| September 15, 2025 | 6.98 | 6.86 | 6.86 | 6.99 | 6.8 | 4.56M |
| September 12, 2025 | 6.98 | 6.92 | 6.92 | 7.03 | 6.9 | 3.23M |
| September 11, 2025 | 6.94 | 6.98 | 6.98 | 6.98 | 6.8 | 4.65M |
| September 10, 2025 | 6.99 | 6.97 | 6.97 | 7.02 | 6.9 | 4.39M |
| September 09, 2025 | 7.02 | 6.93 | 6.93 | 7.02 | 6.86 | 3.79M |
| September 08, 2025 | 6.9 | 7 | 7 | 7 | 6.83 | 5.67M |
| September 05, 2025 | 6.9 | 6.9 | 6.9 | 6.95 | 6.72 | 5.83M |
| September 04, 2025 | 6.76 | 6.86 | 6.86 | 6.94 | 6.66 | 7.39M |