6.82
-0.13(-1.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.9 | 6.95 | 6.95 | 7.14 | 6.83 | 15.62M |
| December 03, 2025 | 6.86 | 6.96 | 6.96 | 7.04 | 6.81 | 15.34M |
| December 02, 2025 | 6.87 | 6.86 | 6.86 | 6.89 | 6.75 | 7.54M |
| December 01, 2025 | 6.8 | 6.87 | 6.87 | 6.94 | 6.77 | 10.71M |
| November 28, 2025 | 6.91 | 6.86 | 6.86 | 6.92 | 6.78 | 11.38M |
| November 27, 2025 | 6.83 | 6.95 | 6.95 | 6.97 | 6.7 | 14.58M |
| November 26, 2025 | 6.77 | 6.85 | 6.85 | 7 | 6.77 | 15.87M |
| November 25, 2025 | 6.52 | 6.77 | 6.77 | 6.84 | 6.5 | 12.59M |
| November 24, 2025 | 6.44 | 6.48 | 6.48 | 6.54 | 6.43 | 8.09M |
| November 21, 2025 | 6.66 | 6.4 | 6.4 | 6.82 | 6.39 | 10.69M |
| November 20, 2025 | 6.7 | 6.74 | 6.74 | 6.79 | 6.6 | 7.21M |
| November 19, 2025 | 6.84 | 6.7 | 6.7 | 6.86 | 6.67 | 8.05M |
| November 18, 2025 | 6.88 | 6.85 | 6.85 | 6.97 | 6.79 | 10.17M |
| November 17, 2025 | 7.05 | 6.89 | 6.89 | 7.06 | 6.86 | 17.5M |
| November 14, 2025 | 6.89 | 7.06 | 7.06 | 7.13 | 6.83 | 23.12M |
| November 13, 2025 | 6.79 | 6.89 | 6.89 | 6.9 | 6.73 | 10.89M |
| November 12, 2025 | 6.73 | 6.82 | 6.82 | 6.83 | 6.72 | 11.56M |
| November 11, 2025 | 6.65 | 6.77 | 6.77 | 6.8 | 6.59 | 11.06M |
| November 10, 2025 | 6.58 | 6.65 | 6.65 | 6.69 | 6.55 | 7.29M |
| November 07, 2025 | 6.51 | 6.56 | 6.56 | 6.57 | 6.47 | 4.35M |
| November 06, 2025 | 6.55 | 6.51 | 6.51 | 6.55 | 6.46 | 4.51M |
| November 05, 2025 | 6.48 | 6.55 | 6.55 | 6.57 | 6.45 | 6.71M |
| November 04, 2025 | 6.53 | 6.52 | 6.52 | 6.57 | 6.47 | 6.15M |
| November 03, 2025 | 6.49 | 6.53 | 6.53 | 6.54 | 6.44 | 8.62M |
| October 31, 2025 | 6.33 | 6.47 | 6.47 | 6.47 | 6.31 | 7.31M |
| October 30, 2025 | 6.42 | 6.35 | 6.35 | 6.43 | 6.32 | 4.25M |
| October 29, 2025 | 6.43 | 6.42 | 6.42 | 6.46 | 6.35 | 3.7M |
| October 28, 2025 | 6.45 | 6.43 | 6.43 | 6.5 | 6.4 | 5.2M |
| October 27, 2025 | 6.5 | 6.42 | 6.42 | 6.54 | 6.38 | 5.97M |
| October 24, 2025 | 6.53 | 6.46 | 6.46 | 6.55 | 6.42 | 6.09M |
| October 23, 2025 | 6.5 | 6.53 | 6.53 | 6.58 | 6.46 | 5.94M |
| October 22, 2025 | 6.42 | 6.54 | 6.54 | 6.58 | 6.41 | 8.3M |
| October 21, 2025 | 6.28 | 6.44 | 6.44 | 6.45 | 6.27 | 6.55M |
| October 20, 2025 | 6.29 | 6.3 | 6.3 | 6.31 | 6.2 | 6.91M |
| October 17, 2025 | 6.33 | 6.26 | 6.26 | 6.37 | 6.24 | 6.96M |
| October 16, 2025 | 6.25 | 6.33 | 6.33 | 6.35 | 6.21 | 7.6M |
| October 15, 2025 | 6.17 | 6.23 | 6.23 | 6.27 | 6.13 | 6.05M |
| October 14, 2025 | 6.13 | 6.15 | 6.15 | 6.2 | 6.12 | 5.14M |
| October 13, 2025 | 6.06 | 6.12 | 6.12 | 6.15 | 5.93 | 6.01M |
| October 10, 2025 | 6.1 | 6.14 | 6.14 | 6.18 | 6.05 | 7.52M |
| October 09, 2025 | 6.12 | 6.1 | 6.1 | 6.12 | 5.99 | 7.47M |
| September 30, 2025 | 6.08 | 6.1 | 6.1 | 6.2 | 6.08 | 9.94M |
| September 29, 2025 | 6.33 | 6.07 | 6.07 | 6.33 | 5.87 | 15.69M |
| September 26, 2025 | 6.38 | 6.39 | 6.39 | 6.42 | 6.3 | 3.64M |
| September 25, 2025 | 6.43 | 6.38 | 6.38 | 6.5 | 6.36 | 4.01M |
| September 24, 2025 | 6.38 | 6.43 | 6.43 | 6.47 | 6.33 | 4.78M |
| September 23, 2025 | 6.43 | 6.37 | 6.37 | 6.46 | 6.24 | 5.2M |
| September 22, 2025 | 6.56 | 6.43 | 6.43 | 6.61 | 6.4 | 5.73M |
| September 19, 2025 | 6.68 | 6.54 | 6.54 | 6.69 | 6.5 | 7.98M |
| September 18, 2025 | 6.77 | 6.68 | 6.68 | 6.8 | 6.64 | 9.54M |
| September 17, 2025 | 6.75 | 6.75 | 6.75 | 6.83 | 6.69 | 7.67M |
| September 16, 2025 | 6.66 | 6.74 | 6.74 | 6.75 | 6.62 | 7.13M |
| September 15, 2025 | 6.7 | 6.65 | 6.65 | 6.7 | 6.61 | 4.95M |
| September 12, 2025 | 6.75 | 6.68 | 6.68 | 6.77 | 6.66 | 7.42M |
| September 11, 2025 | 6.7 | 6.75 | 6.75 | 6.75 | 6.61 | 5.91M |
| September 10, 2025 | 6.7 | 6.74 | 6.74 | 6.75 | 6.69 | 4.89M |
| September 09, 2025 | 6.72 | 6.71 | 6.71 | 6.76 | 6.68 | 5.5M |
| September 08, 2025 | 6.66 | 6.74 | 6.74 | 6.75 | 6.65 | 6.81M |
| September 05, 2025 | 6.64 | 6.66 | 6.66 | 6.68 | 6.52 | 5.53M |
| September 04, 2025 | 6.55 | 6.64 | 6.64 | 6.69 | 6.54 | 8.07M |