6.67
+0.01(+0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6.66 | 6.67 | 6.67 | 6.69 | 6.65 | 27.31M |
| November 06, 2025 | 6.71 | 6.66 | 6.66 | 6.71 | 6.65 | 35.09M |
| November 05, 2025 | 6.67 | 6.69 | 6.69 | 6.73 | 6.64 | 32.43M |
| November 04, 2025 | 6.73 | 6.69 | 6.69 | 6.75 | 6.67 | 27.69M |
| November 03, 2025 | 6.57 | 6.72 | 6.72 | 6.77 | 6.56 | 54.67M |
| October 31, 2025 | 6.6 | 6.6 | 6.6 | 6.61 | 6.56 | 43.84M |
| October 30, 2025 | 6.72 | 6.65 | 6.65 | 6.73 | 6.63 | 43.35M |
| October 29, 2025 | 6.7 | 6.72 | 6.72 | 6.76 | 6.69 | 37.18M |
| October 28, 2025 | 6.75 | 6.73 | 6.73 | 6.79 | 6.68 | 56.14M |
| October 27, 2025 | 6.82 | 6.77 | 6.77 | 6.86 | 6.71 | 68.54M |
| October 24, 2025 | 7 | 6.81 | 6.81 | 7.02 | 6.8 | 105.34M |
| October 23, 2025 | 6.85 | 7.14 | 7.06 | 7.19 | 6.78 | 154.07M |
| October 22, 2025 | 7.01 | 6.95 | 6.87 | 7.34 | 6.9 | 227.7M |
| October 21, 2025 | 6.71 | 7 | 6.92 | 7.06 | 6.71 | 172.49M |
| October 20, 2025 | 6.5 | 6.58 | 6.51 | 6.6 | 6.47 | 33.03M |
| October 17, 2025 | 6.52 | 6.48 | 6.48 | 6.56 | 6.47 | 27.69M |
| October 16, 2025 | 6.61 | 6.51 | 6.51 | 6.61 | 6.5 | 24.13M |
| October 15, 2025 | 6.53 | 6.58 | 6.58 | 6.6 | 6.51 | 30.11M |
| October 14, 2025 | 6.51 | 6.53 | 6.53 | 6.58 | 6.5 | 34.16M |
| October 13, 2025 | 6.4 | 6.51 | 6.51 | 6.53 | 6.39 | 39.9M |
| October 10, 2025 | 6.48 | 6.55 | 6.55 | 6.56 | 6.44 | 33.6M |
| October 09, 2025 | 6.4 | 6.49 | 6.49 | 6.5 | 6.39 | 37.79M |
| September 30, 2025 | 6.42 | 6.4 | 6.4 | 6.44 | 6.38 | 25.67M |
| September 29, 2025 | 6.38 | 6.42 | 6.42 | 6.44 | 6.33 | 24.8M |
| September 26, 2025 | 6.4 | 6.38 | 6.38 | 6.43 | 6.38 | 20.88M |
| September 25, 2025 | 6.47 | 6.42 | 6.42 | 6.49 | 6.4 | 24.78M |
| September 24, 2025 | 6.46 | 6.47 | 6.47 | 6.49 | 6.41 | 25.62M |
| September 23, 2025 | 6.51 | 6.48 | 6.48 | 6.52 | 6.37 | 36.45M |
| September 22, 2025 | 6.63 | 6.51 | 6.51 | 6.64 | 6.48 | 34.82M |
| September 19, 2025 | 6.69 | 6.64 | 6.64 | 6.7 | 6.6 | 34.28M |
| September 18, 2025 | 6.78 | 6.68 | 6.68 | 6.81 | 6.63 | 61.99M |
| September 17, 2025 | 6.69 | 6.77 | 6.77 | 6.78 | 6.65 | 51.64M |
| September 16, 2025 | 6.75 | 6.69 | 6.69 | 6.76 | 6.62 | 45.1M |
| September 15, 2025 | 6.69 | 6.72 | 6.72 | 6.78 | 6.64 | 76.6M |
| September 12, 2025 | 6.46 | 6.65 | 6.65 | 6.67 | 6.45 | 103.88M |
| September 11, 2025 | 6.43 | 6.46 | 6.46 | 6.46 | 6.4 | 25.6M |
| September 10, 2025 | 6.48 | 6.42 | 6.42 | 6.5 | 6.42 | 25.84M |
| September 09, 2025 | 6.46 | 6.48 | 6.48 | 6.52 | 6.45 | 31.03M |
| September 08, 2025 | 6.43 | 6.46 | 6.46 | 6.48 | 6.42 | 23.68M |
| September 05, 2025 | 6.44 | 6.44 | 6.44 | 6.45 | 6.4 | 23.22M |
| September 04, 2025 | 6.44 | 6.44 | 6.44 | 6.45 | 6.38 | 29.24M |
| September 03, 2025 | 6.49 | 6.43 | 6.43 | 6.5 | 6.42 | 23.83M |
| September 02, 2025 | 6.54 | 6.48 | 6.48 | 6.54 | 6.45 | 39.23M |
| September 01, 2025 | 6.46 | 6.53 | 6.53 | 6.54 | 6.41 | 57.79M |
| August 29, 2025 | 6.44 | 6.45 | 6.45 | 6.5 | 6.43 | 33.85M |
| August 28, 2025 | 6.38 | 6.43 | 6.43 | 6.44 | 6.35 | 35.85M |
| August 27, 2025 | 6.47 | 6.36 | 6.36 | 6.47 | 6.36 | 43.34M |
| August 26, 2025 | 6.49 | 6.46 | 6.46 | 6.49 | 6.45 | 28.44M |
| August 25, 2025 | 6.47 | 6.49 | 6.49 | 6.5 | 6.45 | 43.46M |
| August 22, 2025 | 6.43 | 6.46 | 6.46 | 6.46 | 6.39 | 39.3M |
| August 21, 2025 | 6.43 | 6.44 | 6.44 | 6.46 | 6.42 | 33.52M |
| August 20, 2025 | 6.39 | 6.43 | 6.43 | 6.43 | 6.37 | 35.98M |
| August 19, 2025 | 6.45 | 6.4 | 6.4 | 6.46 | 6.4 | 37.54M |
| August 18, 2025 | 6.47 | 6.45 | 6.45 | 6.48 | 6.43 | 45.78M |
| August 15, 2025 | 6.48 | 6.46 | 6.46 | 6.48 | 6.43 | 37.07M |
| August 14, 2025 | 6.7 | 6.69 | 6.47 | 6.72 | 6.66 | 47.23M |
| August 13, 2025 | 6.69 | 6.69 | 6.47 | 6.71 | 6.67 | 41.46M |
| August 12, 2025 | 6.72 | 6.68 | 6.46 | 6.73 | 6.67 | 28.88M |
| August 11, 2025 | 6.74 | 6.72 | 6.5 | 6.75 | 6.67 | 45.17M |
| August 08, 2025 | 6.63 | 6.71 | 6.71 | 6.8 | 6.62 | 72.28M |