6.60
-0.15(-2.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6.7 | 6.6 | 6.6 | 6.7 | 6.58 | 148.83M |
| November 06, 2025 | 6.83 | 6.75 | 6.75 | 6.87 | 6.68 | 151.03M |
| November 05, 2025 | 6.87 | 6.73 | 6.73 | 6.88 | 6.66 | 239.75M |
| November 04, 2025 | 7.35 | 7 | 7 | 7.4 | 6.95 | 252.64M |
| November 03, 2025 | 7.47 | 7.31 | 7.31 | 7.53 | 7.1 | 429.49M |
| October 31, 2025 | 7.07 | 7.47 | 7.47 | 7.47 | 6.98 | 585.97M |
| October 30, 2025 | 6.71 | 6.79 | 6.79 | 7.04 | 6.63 | 251.4M |
| October 29, 2025 | 6.73 | 6.76 | 6.76 | 6.79 | 6.62 | 182.01M |
| October 28, 2025 | 6.98 | 6.79 | 6.79 | 7.08 | 6.75 | 222.34M |
| October 27, 2025 | 7.14 | 7.04 | 7.04 | 7.4 | 6.97 | 293.77M |
| October 24, 2025 | 7.26 | 7.2 | 7.2 | 7.5 | 7.02 | 392.93M |
| October 23, 2025 | 7.2 | 7.34 | 7.34 | 7.55 | 6.8 | 478.49M |
| October 22, 2025 | 7.1 | 6.89 | 6.89 | 7.2 | 6.84 | 269.9M |
| October 21, 2025 | 7.19 | 7.09 | 7.09 | 7.4 | 7.03 | 481.7M |
| October 20, 2025 | 6.45 | 6.86 | 6.86 | 6.86 | 6.45 | 258.81M |
| October 17, 2025 | 6.58 | 6.24 | 6.24 | 6.65 | 6.24 | 260.54M |
| October 16, 2025 | 6.89 | 6.55 | 6.55 | 6.95 | 6.54 | 248.37M |
| October 15, 2025 | 6.97 | 6.81 | 6.81 | 7.05 | 6.55 | 337.03M |
| October 14, 2025 | 7.24 | 6.91 | 6.91 | 7.74 | 6.85 | 469.8M |
| October 13, 2025 | 6.85 | 7.11 | 7.11 | 7.79 | 6.58 | 550.04M |
| October 10, 2025 | 6.65 | 7.11 | 7.11 | 7.11 | 6.64 | 191.97M |
| October 09, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.32 | 159.51M |
| September 30, 2025 | 5.69 | 5.87 | 5.87 | 6.1 | 5.67 | 438.68M |
| September 29, 2025 | 5.3 | 5.67 | 5.67 | 5.67 | 5.21 | 278.54M |
| September 26, 2025 | 5.31 | 5.15 | 5.15 | 5.43 | 5.15 | 364.04M |
| September 25, 2025 | 5.97 | 5.72 | 5.72 | 6.24 | 5.72 | 294.96M |
| September 24, 2025 | 6.67 | 6.35 | 6.35 | 6.67 | 6.12 | 714.48M |
| September 23, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 37.86M |
| September 22, 2025 | 5.2 | 5.51 | 5.51 | 5.51 | 5.09 | 237.59M |
| September 19, 2025 | 4.78 | 5.01 | 5.01 | 5.2 | 4.78 | 287.06M |
| September 18, 2025 | 4.79 | 4.73 | 4.73 | 4.97 | 4.68 | 197.49M |
| September 17, 2025 | 4.47 | 4.85 | 4.85 | 4.97 | 4.47 | 228.75M |
| September 16, 2025 | 4.26 | 4.55 | 4.55 | 4.71 | 4.25 | 206.05M |
| September 15, 2025 | 4.37 | 4.28 | 4.28 | 4.39 | 4.25 | 58.77M |
| September 12, 2025 | 4.27 | 4.33 | 4.33 | 4.39 | 4.27 | 82.05M |
| September 11, 2025 | 4.26 | 4.26 | 4.26 | 4.27 | 4.17 | 55.07M |
| September 10, 2025 | 4.17 | 4.23 | 4.23 | 4.28 | 4.14 | 71.05M |
| September 09, 2025 | 4.14 | 4.16 | 4.16 | 4.17 | 4.11 | 34.72M |
| September 08, 2025 | 4.1 | 4.14 | 4.14 | 4.16 | 4.09 | 42.53M |
| September 05, 2025 | 4.08 | 4.1 | 4.1 | 4.1 | 4.03 | 37.44M |
| September 04, 2025 | 4.05 | 4.08 | 4.08 | 4.12 | 4.03 | 48.17M |
| September 03, 2025 | 4.1 | 4.04 | 4.04 | 4.15 | 4.03 | 48.51M |
| September 02, 2025 | 4.11 | 4.08 | 4.08 | 4.12 | 4.03 | 44.97M |
| September 01, 2025 | 4.17 | 4.12 | 4.12 | 4.18 | 4.1 | 43.61M |
| August 29, 2025 | 4.15 | 4.16 | 4.16 | 4.19 | 4.13 | 43.76M |
| August 28, 2025 | 4.15 | 4.16 | 4.16 | 4.22 | 4.06 | 51.24M |
| August 27, 2025 | 4.25 | 4.13 | 4.13 | 4.26 | 4.12 | 58.82M |
| August 26, 2025 | 4.25 | 4.25 | 4.25 | 4.27 | 4.23 | 38.74M |
| August 25, 2025 | 4.23 | 4.24 | 4.24 | 4.28 | 4.21 | 49.15M |
| August 22, 2025 | 4.18 | 4.21 | 4.21 | 4.21 | 4.15 | 39.33M |
| August 21, 2025 | 4.19 | 4.19 | 4.19 | 4.22 | 4.16 | 40.25M |
| August 20, 2025 | 4.13 | 4.19 | 4.19 | 4.19 | 4.1 | 44.41M |
| August 19, 2025 | 4.13 | 4.15 | 4.15 | 4.15 | 4.1 | 38.82M |
| August 18, 2025 | 4.11 | 4.13 | 4.13 | 4.17 | 4.1 | 42.87M |
| August 15, 2025 | 4.05 | 4.11 | 4.11 | 4.12 | 4.05 | 38.95M |
| August 14, 2025 | 4.12 | 4.06 | 4.06 | 4.17 | 4.05 | 40.13M |
| August 13, 2025 | 4.1 | 4.12 | 4.12 | 4.12 | 4.08 | 31.06M |
| August 12, 2025 | 4.08 | 4.1 | 4.1 | 4.12 | 4.06 | 35.45M |
| August 11, 2025 | 4.07 | 4.07 | 4.07 | 4.09 | 4.05 | 37.83M |
| August 08, 2025 | 4.12 | 4.08 | 4.08 | 4.12 | 4.07 | 25.36M |