6.81
-0.11(-1.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6.79 | 6.81 | 6.81 | 6.97 | 6.74 | 117.27M |
| November 06, 2025 | 6.67 | 6.92 | 6.92 | 7.22 | 6.67 | 202.58M |
| November 05, 2025 | 6.46 | 6.71 | 6.71 | 6.78 | 6.41 | 101.03M |
| November 04, 2025 | 6.52 | 6.53 | 6.53 | 6.61 | 6.51 | 37.54M |
| November 03, 2025 | 6.57 | 6.58 | 6.58 | 6.62 | 6.46 | 51.86M |
| October 31, 2025 | 6.78 | 6.63 | 6.63 | 6.78 | 6.62 | 84.95M |
| October 30, 2025 | 6.68 | 6.84 | 6.84 | 6.86 | 6.58 | 110.33M |
| October 29, 2025 | 6.5 | 6.67 | 6.67 | 6.68 | 6.46 | 68.59M |
| October 28, 2025 | 6.59 | 6.56 | 6.56 | 6.61 | 6.51 | 40.12M |
| October 27, 2025 | 6.46 | 6.59 | 6.59 | 6.61 | 6.45 | 61.49M |
| October 24, 2025 | 6.43 | 6.46 | 6.46 | 6.48 | 6.41 | 36.12M |
| October 23, 2025 | 6.42 | 6.48 | 6.48 | 6.49 | 6.37 | 45.51M |
| October 22, 2025 | 6.53 | 6.47 | 6.47 | 6.58 | 6.46 | 50.48M |
| October 21, 2025 | 6.55 | 6.6 | 6.6 | 6.61 | 6.46 | 60.04M |
| October 20, 2025 | 6.72 | 6.57 | 6.57 | 6.75 | 6.5 | 63.72M |
| October 17, 2025 | 6.64 | 6.62 | 6.62 | 6.79 | 6.57 | 71.99M |
| October 16, 2025 | 7 | 6.71 | 6.71 | 7.02 | 6.7 | 102.79M |
| October 15, 2025 | 7.02 | 7.05 | 7.05 | 7.15 | 6.81 | 156.81M |
| October 14, 2025 | 6.75 | 7.11 | 7.11 | 7.18 | 6.63 | 218.96M |
| October 13, 2025 | 6.52 | 6.73 | 6.73 | 6.74 | 6.48 | 102.95M |
| October 10, 2025 | 6.42 | 6.82 | 6.82 | 6.88 | 6.37 | 195.12M |
| October 09, 2025 | 6.23 | 6.41 | 6.41 | 6.42 | 6.22 | 66.24M |
| September 30, 2025 | 6.25 | 6.24 | 6.24 | 6.29 | 6.23 | 29.69M |
| September 29, 2025 | 6.3 | 6.26 | 6.26 | 6.31 | 6.16 | 38.58M |
| September 26, 2025 | 6.28 | 6.26 | 6.26 | 6.38 | 6.24 | 47.77M |
| September 25, 2025 | 6.39 | 6.28 | 6.28 | 6.42 | 6.28 | 47.25M |
| September 24, 2025 | 6.31 | 6.4 | 6.4 | 6.41 | 6.26 | 39.13M |
| September 23, 2025 | 6.49 | 6.34 | 6.34 | 6.49 | 6.22 | 56.14M |
| September 22, 2025 | 6.44 | 6.47 | 6.47 | 6.48 | 6.3 | 59.31M |
| September 19, 2025 | 6.48 | 6.46 | 6.46 | 6.54 | 6.4 | 45.61M |
| September 18, 2025 | 6.67 | 6.44 | 6.44 | 6.67 | 6.4 | 82.59M |
| September 17, 2025 | 6.66 | 6.67 | 6.67 | 6.68 | 6.58 | 57.86M |
| September 16, 2025 | 6.68 | 6.66 | 6.66 | 6.7 | 6.55 | 60.27M |
| September 15, 2025 | 6.7 | 6.66 | 6.66 | 6.73 | 6.62 | 53.38M |
| September 12, 2025 | 6.75 | 6.71 | 6.71 | 6.79 | 6.69 | 72.58M |
| September 11, 2025 | 6.61 | 6.73 | 6.73 | 6.73 | 6.49 | 87.59M |
| September 10, 2025 | 6.62 | 6.61 | 6.61 | 6.71 | 6.54 | 69.37M |
| September 09, 2025 | 6.9 | 6.64 | 6.64 | 6.9 | 6.62 | 104.35M |
| September 08, 2025 | 6.9 | 6.91 | 6.91 | 7.09 | 6.86 | 97.46M |
| September 05, 2025 | 6.94 | 6.99 | 6.99 | 7.04 | 6.58 | 130.1M |
| September 04, 2025 | 6.96 | 7.02 | 7.02 | 7.2 | 6.81 | 110.37M |
| September 03, 2025 | 7.75 | 7.05 | 7.05 | 7.75 | 7.01 | 193.03M |
| September 02, 2025 | 7.6 | 7.78 | 7.78 | 7.95 | 7.54 | 157.03M |
| September 01, 2025 | 7.83 | 7.68 | 7.68 | 7.98 | 7.45 | 168.19M |
| August 29, 2025 | 8.12 | 7.81 | 7.81 | 8.12 | 7.8 | 197.08M |
| August 28, 2025 | 8.1 | 8.29 | 8.29 | 8.42 | 7.8 | 398M |
| August 27, 2025 | 7.66 | 8.57 | 8.57 | 8.57 | 7.66 | 474.73M |
| August 26, 2025 | 8 | 7.79 | 7.79 | 8.44 | 7.72 | 298.56M |
| August 25, 2025 | 7.4 | 7.84 | 7.84 | 8 | 7.3 | 294.81M |
| August 22, 2025 | 7.81 | 7.5 | 7.5 | 7.81 | 7.37 | 244.79M |
| August 21, 2025 | 7.17 | 7.75 | 7.75 | 7.9 | 7.15 | 375.21M |
| August 20, 2025 | 7.32 | 7.27 | 7.27 | 7.57 | 7.08 | 175.99M |
| August 19, 2025 | 7.19 | 7.3 | 7.3 | 7.44 | 7.11 | 180.22M |
| August 18, 2025 | 7.01 | 7.2 | 7.2 | 7.33 | 6.96 | 176.11M |
| August 15, 2025 | 6.91 | 7 | 7 | 7.04 | 6.89 | 105.79M |
| August 14, 2025 | 7.21 | 6.97 | 6.97 | 7.25 | 6.96 | 171.76M |
| August 13, 2025 | 7.4 | 7.27 | 7.27 | 7.4 | 7.17 | 210.26M |
| August 12, 2025 | 7.33 | 7.51 | 7.51 | 7.9 | 7.33 | 271.91M |
| August 11, 2025 | 7.72 | 7.47 | 7.47 | 7.72 | 7.19 | 364.27M |
| August 08, 2025 | 6.91 | 7.73 | 7.73 | 7.73 | 6.86 | 374.03M |