6.94
+0.02(+0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.99 | 6.92 | 6.92 | 7.02 | 6.91 | 4.47M |
| December 03, 2025 | 6.97 | 7.01 | 7.01 | 7.02 | 6.95 | 4.58M |
| December 02, 2025 | 7.04 | 6.97 | 6.97 | 7.04 | 6.95 | 4.43M |
| December 01, 2025 | 7 | 7.05 | 7.05 | 7.14 | 7 | 6.85M |
| November 28, 2025 | 6.95 | 7.01 | 7.01 | 7.01 | 6.92 | 5.17M |
| November 27, 2025 | 6.91 | 6.98 | 6.98 | 7.05 | 6.91 | 7.17M |
| November 26, 2025 | 6.97 | 6.94 | 6.94 | 7.05 | 6.92 | 5.46M |
| November 25, 2025 | 7.02 | 6.97 | 6.97 | 7.07 | 6.97 | 7.81M |
| November 24, 2025 | 6.99 | 6.99 | 6.99 | 7.05 | 6.93 | 6.07M |
| November 21, 2025 | 7.27 | 6.98 | 6.98 | 7.3 | 6.96 | 13.57M |
| November 20, 2025 | 7.32 | 7.32 | 7.32 | 7.37 | 7.21 | 9.09M |
| November 19, 2025 | 7.55 | 7.28 | 7.28 | 7.64 | 7.24 | 16.01M |
| November 18, 2025 | 7.79 | 7.53 | 7.53 | 7.84 | 7.46 | 12.32M |
| November 17, 2025 | 7.78 | 7.81 | 7.81 | 7.87 | 7.72 | 8.39M |
| November 14, 2025 | 7.88 | 7.82 | 7.82 | 7.92 | 7.78 | 11.97M |
| November 13, 2025 | 7.6 | 7.9 | 7.9 | 8.03 | 7.53 | 24.92M |
| November 12, 2025 | 7.62 | 7.59 | 7.59 | 7.65 | 7.55 | 7.17M |
| November 11, 2025 | 7.72 | 7.65 | 7.65 | 7.73 | 7.61 | 8.97M |
| November 10, 2025 | 7.64 | 7.72 | 7.72 | 7.81 | 7.64 | 15.56M |
| November 07, 2025 | 7.54 | 7.64 | 7.64 | 7.68 | 7.5 | 9.35M |
| November 06, 2025 | 7.49 | 7.56 | 7.56 | 7.58 | 7.44 | 7.23M |
| November 05, 2025 | 7.46 | 7.49 | 7.49 | 7.54 | 7.44 | 8.96M |
| November 04, 2025 | 7.62 | 7.5 | 7.5 | 7.62 | 7.45 | 11.17M |
| November 03, 2025 | 7.66 | 7.63 | 7.63 | 7.75 | 7.52 | 11.11M |
| October 31, 2025 | 7.62 | 7.66 | 7.66 | 7.82 | 7.5 | 16.09M |
| October 30, 2025 | 7.86 | 7.85 | 7.85 | 7.94 | 7.78 | 11.84M |
| October 29, 2025 | 7.86 | 7.85 | 7.85 | 7.91 | 7.72 | 9.03M |
| October 28, 2025 | 7.95 | 7.86 | 7.86 | 8.03 | 7.83 | 14.41M |
| October 27, 2025 | 7.74 | 7.99 | 7.99 | 7.99 | 7.66 | 21.96M |
| October 24, 2025 | 7.53 | 7.72 | 7.72 | 7.89 | 7.52 | 31.36M |
| October 23, 2025 | 7.49 | 7.46 | 7.46 | 7.5 | 7.38 | 8.87M |
| October 22, 2025 | 7.49 | 7.5 | 7.5 | 7.56 | 7.48 | 7.63M |
| October 21, 2025 | 7.46 | 7.52 | 7.52 | 7.56 | 7.43 | 10.6M |
| October 20, 2025 | 7.51 | 7.48 | 7.48 | 7.53 | 7.45 | 8.69M |
| October 17, 2025 | 7.43 | 7.49 | 7.49 | 7.54 | 7.4 | 15.05M |
| October 16, 2025 | 7.43 | 7.42 | 7.42 | 7.53 | 7.41 | 9.05M |
| October 15, 2025 | 7.4 | 7.43 | 7.43 | 7.53 | 7.39 | 10.48M |
| October 14, 2025 | 7.37 | 7.39 | 7.39 | 7.42 | 7.3 | 12.92M |
| October 13, 2025 | 7.1 | 7.33 | 7.33 | 7.35 | 7.1 | 12.97M |
| October 10, 2025 | 7.17 | 7.33 | 7.33 | 7.38 | 7.15 | 19.88M |
| October 09, 2025 | 7.24 | 7.18 | 7.18 | 7.25 | 7.14 | 10.49M |
| September 30, 2025 | 7.21 | 7.18 | 7.18 | 7.28 | 7.17 | 7.97M |
| September 29, 2025 | 7.19 | 7.25 | 7.25 | 7.27 | 7.12 | 12.1M |
| September 26, 2025 | 7.07 | 7.16 | 7.16 | 7.19 | 7.03 | 14.22M |
| September 25, 2025 | 7.08 | 7.07 | 7.07 | 7.1 | 7.01 | 9.13M |
| September 24, 2025 | 7.07 | 7.08 | 7.08 | 7.17 | 7.02 | 12.18M |
| September 23, 2025 | 7.03 | 7.05 | 7.05 | 7.06 | 6.86 | 11.24M |
| September 22, 2025 | 7.03 | 7.04 | 7.04 | 7.05 | 6.98 | 8.18M |
| September 19, 2025 | 7.08 | 7.04 | 7.04 | 7.09 | 7 | 9.11M |
| September 18, 2025 | 7.19 | 7.08 | 7.08 | 7.19 | 7.04 | 13.06M |
| September 17, 2025 | 7.16 | 7.19 | 7.19 | 7.19 | 7.13 | 7.39M |
| September 16, 2025 | 7.23 | 7.17 | 7.17 | 7.28 | 7.11 | 11.98M |
| September 15, 2025 | 7.19 | 7.22 | 7.22 | 7.35 | 7.14 | 17.55M |
| September 12, 2025 | 7.16 | 7.16 | 7.16 | 7.21 | 7.11 | 12.13M |
| September 11, 2025 | 7.1 | 7.16 | 7.16 | 7.17 | 7.04 | 14.1M |
| September 10, 2025 | 7.24 | 7.09 | 7.09 | 7.27 | 7.09 | 21.29M |
| September 09, 2025 | 7.38 | 7.24 | 7.24 | 7.39 | 7.21 | 19.62M |
| September 08, 2025 | 7.29 | 7.43 | 7.43 | 7.63 | 7.22 | 32.96M |
| September 05, 2025 | 7.19 | 7.26 | 7.26 | 7.27 | 7.14 | 10.82M |
| September 04, 2025 | 7.17 | 7.19 | 7.19 | 7.27 | 7.12 | 10.79M |