6.55
+0.04(+0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.67 | 6.51 | 6.51 | 6.69 | 6.5 | 5.47M |
| December 03, 2025 | 6.72 | 6.67 | 6.67 | 6.75 | 6.64 | 4.51M |
| December 02, 2025 | 6.68 | 6.71 | 6.71 | 6.77 | 6.62 | 5.44M |
| December 01, 2025 | 6.58 | 6.68 | 6.68 | 6.75 | 6.58 | 6.65M |
| November 28, 2025 | 6.58 | 6.6 | 6.6 | 6.61 | 6.53 | 3.3M |
| November 27, 2025 | 6.55 | 6.6 | 6.6 | 6.64 | 6.52 | 5.2M |
| November 26, 2025 | 6.5 | 6.51 | 6.51 | 6.6 | 6.46 | 4.73M |
| November 25, 2025 | 6.49 | 6.49 | 6.49 | 6.57 | 6.48 | 5.65M |
| November 24, 2025 | 6.48 | 6.5 | 6.5 | 6.58 | 6.43 | 7.57M |
| November 21, 2025 | 6.72 | 6.43 | 6.43 | 6.75 | 6.43 | 10.31M |
| November 20, 2025 | 6.73 | 6.76 | 6.76 | 6.78 | 6.68 | 5.62M |
| November 19, 2025 | 6.79 | 6.72 | 6.72 | 6.8 | 6.69 | 5.65M |
| November 18, 2025 | 6.85 | 6.76 | 6.76 | 6.9 | 6.74 | 6.97M |
| November 17, 2025 | 6.9 | 6.89 | 6.89 | 6.93 | 6.84 | 6.25M |
| November 14, 2025 | 6.87 | 6.91 | 6.91 | 6.98 | 6.85 | 7.9M |
| November 13, 2025 | 6.8 | 6.87 | 6.87 | 6.9 | 6.78 | 7.32M |
| November 12, 2025 | 6.84 | 6.81 | 6.81 | 6.84 | 6.78 | 5.14M |
| November 11, 2025 | 6.85 | 6.83 | 6.83 | 6.85 | 6.77 | 6.54M |
| November 10, 2025 | 6.81 | 6.83 | 6.83 | 6.86 | 6.79 | 7.88M |
| November 07, 2025 | 6.76 | 6.78 | 6.78 | 6.82 | 6.73 | 6.77M |
| November 06, 2025 | 6.76 | 6.78 | 6.78 | 6.79 | 6.72 | 6.53M |
| November 05, 2025 | 6.69 | 6.76 | 6.76 | 6.78 | 6.67 | 7.8M |
| November 04, 2025 | 6.69 | 6.74 | 6.74 | 6.81 | 6.67 | 12.18M |
| November 03, 2025 | 6.69 | 6.67 | 6.67 | 6.69 | 6.61 | 9.4M |
| October 31, 2025 | 6.58 | 6.64 | 6.64 | 6.71 | 6.58 | 8.13M |
| October 30, 2025 | 6.61 | 6.58 | 6.58 | 6.67 | 6.56 | 9.01M |
| October 29, 2025 | 6.7 | 6.67 | 6.67 | 6.72 | 6.61 | 6.53M |
| October 28, 2025 | 6.66 | 6.71 | 6.71 | 6.75 | 6.65 | 6.45M |
| October 27, 2025 | 6.72 | 6.66 | 6.66 | 6.76 | 6.65 | 9.09M |
| October 24, 2025 | 6.77 | 6.73 | 6.73 | 6.81 | 6.7 | 9.45M |
| October 23, 2025 | 6.74 | 6.79 | 6.79 | 6.81 | 6.71 | 9.75M |
| October 22, 2025 | 6.79 | 6.76 | 6.76 | 6.88 | 6.71 | 12.72M |
| October 21, 2025 | 6.68 | 6.79 | 6.79 | 6.85 | 6.64 | 15.98M |
| October 20, 2025 | 6.6 | 6.66 | 6.66 | 6.86 | 6.55 | 19.29M |
| October 17, 2025 | 6.48 | 6.58 | 6.58 | 6.69 | 6.46 | 17.26M |
| October 16, 2025 | 6.45 | 6.46 | 6.46 | 6.52 | 6.42 | 6.31M |
| October 15, 2025 | 6.45 | 6.46 | 6.46 | 6.5 | 6.44 | 5.4M |
| October 14, 2025 | 6.45 | 6.45 | 6.45 | 6.53 | 6.43 | 9.72M |
| October 13, 2025 | 6.3 | 6.39 | 6.39 | 6.39 | 6.21 | 7.14M |
| October 10, 2025 | 6.35 | 6.42 | 6.42 | 6.44 | 6.34 | 7.05M |
| October 09, 2025 | 6.29 | 6.38 | 6.38 | 6.41 | 6.29 | 7.28M |
| September 30, 2025 | 6.42 | 6.35 | 6.35 | 6.43 | 6.35 | 4.86M |
| September 29, 2025 | 6.25 | 6.39 | 6.39 | 6.4 | 6.19 | 9.26M |
| September 26, 2025 | 6.22 | 6.27 | 6.27 | 6.28 | 6.17 | 4.92M |
| September 25, 2025 | 6.27 | 6.22 | 6.22 | 6.3 | 6.15 | 4.23M |
| September 24, 2025 | 6.09 | 6.25 | 6.25 | 6.26 | 6.08 | 5.85M |
| September 23, 2025 | 6.27 | 6.12 | 6.12 | 6.29 | 6.06 | 8.92M |
| September 22, 2025 | 6.36 | 6.31 | 6.31 | 6.41 | 6.28 | 5.4M |
| September 19, 2025 | 6.31 | 6.36 | 6.36 | 6.42 | 6.27 | 8.04M |
| September 18, 2025 | 6.32 | 6.33 | 6.33 | 6.49 | 6.25 | 12.97M |
| September 17, 2025 | 6.27 | 6.32 | 6.32 | 6.39 | 6.24 | 9.01M |
| September 16, 2025 | 6.26 | 6.27 | 6.27 | 6.28 | 6.21 | 7.4M |
| September 15, 2025 | 6.29 | 6.28 | 6.28 | 6.3 | 6.22 | 6.19M |
| September 12, 2025 | 6.31 | 6.3 | 6.3 | 6.36 | 6.26 | 7.39M |
| September 11, 2025 | 6.28 | 6.31 | 6.31 | 6.31 | 6.22 | 8.59M |
| September 10, 2025 | 6.29 | 6.29 | 6.29 | 6.3 | 6.25 | 4.51M |
| September 09, 2025 | 6.32 | 6.3 | 6.3 | 6.37 | 6.28 | 6.3M |
| September 08, 2025 | 6.3 | 6.32 | 6.32 | 6.33 | 6.27 | 6.19M |
| September 05, 2025 | 6.26 | 6.29 | 6.29 | 6.29 | 6.2 | 6.65M |
| September 04, 2025 | 6.23 | 6.25 | 6.25 | 6.32 | 6.2 | 8.3M |