6.97
+0.15(+2.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 6.73 | 6.93 | 6.93 | 7 | 6.6 | 91.22M |
| December 04, 2025 | 6.87 | 6.82 | 6.82 | 7.03 | 6.76 | 79.09M |
| December 03, 2025 | 6.66 | 6.77 | 6.77 | 6.86 | 6.62 | 66.05M |
| December 02, 2025 | 6.6 | 6.68 | 6.68 | 6.76 | 6.56 | 53.34M |
| December 01, 2025 | 6.61 | 6.63 | 6.63 | 6.63 | 6.53 | 37.5M |
| November 28, 2025 | 6.49 | 6.65 | 6.65 | 6.69 | 6.43 | 46.97M |
| November 27, 2025 | 6.6 | 6.47 | 6.47 | 6.6 | 6.44 | 45.91M |
| November 26, 2025 | 6.54 | 6.68 | 6.68 | 6.78 | 6.51 | 64.17M |
| November 25, 2025 | 6.43 | 6.54 | 6.54 | 6.69 | 6.4 | 52.02M |
| November 24, 2025 | 6.53 | 6.41 | 6.41 | 6.58 | 6.32 | 54M |
| November 21, 2025 | 6.74 | 6.55 | 6.55 | 6.85 | 6.46 | 79.57M |
| November 20, 2025 | 6.7 | 6.7 | 6.7 | 7.06 | 6.65 | 95.86M |
| November 19, 2025 | 6.64 | 6.57 | 6.57 | 6.72 | 6.51 | 34.31M |
| November 18, 2025 | 6.87 | 6.68 | 6.68 | 6.9 | 6.63 | 58.38M |
| November 17, 2025 | 6.84 | 6.94 | 6.94 | 7.01 | 6.79 | 74.16M |
| November 14, 2025 | 6.81 | 6.83 | 6.83 | 6.93 | 6.78 | 63.01M |
| November 13, 2025 | 6.7 | 6.81 | 6.81 | 6.82 | 6.68 | 54.98M |
| November 12, 2025 | 6.67 | 6.74 | 6.74 | 6.77 | 6.64 | 38.51M |
| November 11, 2025 | 6.64 | 6.68 | 6.68 | 6.71 | 6.59 | 38.1M |
| November 10, 2025 | 6.53 | 6.66 | 6.66 | 6.71 | 6.5 | 47.47M |
| November 07, 2025 | 6.47 | 6.55 | 6.55 | 6.57 | 6.45 | 36.59M |
| November 06, 2025 | 6.65 | 6.5 | 6.5 | 6.68 | 6.49 | 44.29M |
| November 05, 2025 | 6.62 | 6.64 | 6.64 | 6.68 | 6.54 | 68.85M |
| November 04, 2025 | 6.41 | 6.72 | 6.72 | 6.84 | 6.4 | 132.48M |
| November 03, 2025 | 6.45 | 6.43 | 6.43 | 6.49 | 6.36 | 45.95M |
| October 31, 2025 | 6.42 | 6.48 | 6.48 | 6.53 | 6.39 | 44.94M |
| October 30, 2025 | 6.45 | 6.43 | 6.43 | 6.5 | 6.38 | 62.32M |
| October 29, 2025 | 6.75 | 6.53 | 6.53 | 6.76 | 6.4 | 99.72M |
| October 28, 2025 | 6.59 | 6.81 | 6.81 | 6.97 | 6.52 | 164.92M |
| October 27, 2025 | 6.38 | 6.47 | 6.47 | 6.58 | 6.34 | 64.97M |
| October 24, 2025 | 6.41 | 6.36 | 6.36 | 6.51 | 6.34 | 45.8M |
| October 23, 2025 | 6.3 | 6.38 | 6.38 | 6.39 | 6.27 | 36.33M |
| October 22, 2025 | 6.31 | 6.29 | 6.29 | 6.33 | 6.27 | 18.5M |
| October 21, 2025 | 6.29 | 6.31 | 6.31 | 6.32 | 6.27 | 24.25M |
| October 20, 2025 | 6.24 | 6.32 | 6.32 | 6.36 | 6.2 | 41.22M |
| October 17, 2025 | 6.25 | 6.21 | 6.21 | 6.3 | 6.21 | 23.95M |
| October 16, 2025 | 6.27 | 6.24 | 6.24 | 6.29 | 6.24 | 17.4M |
| October 15, 2025 | 6.27 | 6.27 | 6.27 | 6.31 | 6.26 | 22.96M |
| October 14, 2025 | 6.23 | 6.29 | 6.29 | 6.29 | 6.21 | 34.83M |
| October 13, 2025 | 6.18 | 6.22 | 6.22 | 6.26 | 6.13 | 31.58M |
| October 10, 2025 | 6.22 | 6.29 | 6.29 | 6.3 | 6.2 | 31.61M |
| October 09, 2025 | 6.19 | 6.24 | 6.24 | 6.28 | 6.17 | 39.24M |
| September 30, 2025 | 6.19 | 6.18 | 6.18 | 6.19 | 6.14 | 22.57M |
| September 29, 2025 | 6.18 | 6.21 | 6.21 | 6.26 | 6.14 | 36.75M |
| September 26, 2025 | 6.21 | 6.13 | 6.13 | 6.24 | 6.12 | 28.45M |
| September 25, 2025 | 6.15 | 6.12 | 6.12 | 6.17 | 6.1 | 19.46M |
| September 24, 2025 | 6.23 | 6.16 | 6.16 | 6.26 | 6.12 | 31.17M |
| September 23, 2025 | 6.23 | 6.18 | 6.18 | 6.31 | 6.12 | 40.09M |
| September 22, 2025 | 6.22 | 6.31 | 6.31 | 6.42 | 6.19 | 67.31M |
| September 19, 2025 | 6.1 | 6.12 | 6.12 | 6.12 | 6.08 | 11.35M |
| September 18, 2025 | 6.18 | 6.1 | 6.1 | 6.18 | 6.08 | 20.09M |
| September 17, 2025 | 6.16 | 6.17 | 6.17 | 6.18 | 6.14 | 14.81M |
| September 16, 2025 | 6.15 | 6.17 | 6.17 | 6.18 | 6.14 | 19.7M |
| September 15, 2025 | 6.13 | 6.15 | 6.15 | 6.15 | 6.11 | 12.15M |
| September 12, 2025 | 6.14 | 6.13 | 6.13 | 6.15 | 6.12 | 19.05M |
| September 11, 2025 | 6.11 | 6.13 | 6.13 | 6.14 | 6.08 | 13.92M |
| September 10, 2025 | 6.12 | 6.11 | 6.11 | 6.13 | 6.1 | 9.26M |
| September 09, 2025 | 6.15 | 6.12 | 6.12 | 6.16 | 6.1 | 13.44M |
| September 08, 2025 | 6.13 | 6.15 | 6.15 | 6.15 | 6.11 | 16.11M |
| September 05, 2025 | 6.08 | 6.1 | 6.1 | 6.11 | 6.05 | 15.11M |