6.70
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.68 | 6.7 | 6.7 | 6.72 | 6.64 | 12.71M |
| December 03, 2025 | 6.74 | 6.68 | 6.68 | 6.76 | 6.65 | 15.71M |
| December 02, 2025 | 6.8 | 6.72 | 6.72 | 6.81 | 6.72 | 14.93M |
| December 01, 2025 | 6.8 | 6.81 | 6.81 | 6.82 | 6.76 | 14.95M |
| November 28, 2025 | 6.72 | 6.8 | 6.8 | 6.81 | 6.72 | 19.03M |
| November 27, 2025 | 6.72 | 6.73 | 6.73 | 6.81 | 6.71 | 15.81M |
| November 26, 2025 | 6.81 | 6.72 | 6.72 | 6.83 | 6.72 | 20.07M |
| November 25, 2025 | 6.77 | 6.81 | 6.81 | 6.86 | 6.76 | 21.06M |
| November 24, 2025 | 6.72 | 6.77 | 6.77 | 6.8 | 6.69 | 18.05M |
| November 21, 2025 | 6.97 | 6.71 | 6.71 | 7.05 | 6.7 | 33.48M |
| November 20, 2025 | 7.16 | 7.02 | 7.02 | 7.18 | 7.01 | 22.42M |
| November 19, 2025 | 7.13 | 7.03 | 7.03 | 7.17 | 7.02 | 21M |
| November 18, 2025 | 7.15 | 7.13 | 7.13 | 7.19 | 7.1 | 20.63M |
| November 17, 2025 | 7.17 | 7.15 | 7.15 | 7.18 | 7.1 | 21.28M |
| November 14, 2025 | 7.21 | 7.19 | 7.19 | 7.25 | 7.18 | 20.73M |
| November 13, 2025 | 7.2 | 7.25 | 7.25 | 7.26 | 7.17 | 21.11M |
| November 12, 2025 | 7.25 | 7.2 | 7.2 | 7.28 | 7.15 | 26.09M |
| November 11, 2025 | 7.33 | 7.26 | 7.26 | 7.34 | 7.25 | 23.63M |
| November 10, 2025 | 7.26 | 7.32 | 7.32 | 7.36 | 7.22 | 27.98M |
| November 07, 2025 | 7.39 | 7.26 | 7.26 | 7.4 | 7.25 | 44.3M |
| November 06, 2025 | 7.42 | 7.43 | 7.43 | 7.5 | 7.42 | 37.8M |
| November 05, 2025 | 7.38 | 7.42 | 7.42 | 7.54 | 7.37 | 32.98M |
| November 04, 2025 | 7.42 | 7.45 | 7.45 | 7.47 | 7.39 | 32.58M |
| November 03, 2025 | 7.48 | 7.44 | 7.44 | 7.48 | 7.33 | 34.24M |
| October 31, 2025 | 7.51 | 7.49 | 7.49 | 7.57 | 7.45 | 40.9M |
| October 30, 2025 | 7.77 | 7.51 | 7.51 | 7.78 | 7.5 | 85.85M |
| October 29, 2025 | 7.77 | 7.85 | 7.85 | 7.93 | 7.74 | 89.23M |
| October 28, 2025 | 7.81 | 7.8 | 7.8 | 7.87 | 7.72 | 75.82M |
| October 27, 2025 | 7.85 | 7.91 | 7.91 | 7.97 | 7.7 | 163.38M |
| October 24, 2025 | 7.9 | 8.1 | 8.1 | 8.11 | 7.81 | 135.74M |
| October 23, 2025 | 7.57 | 8.03 | 8.03 | 8.14 | 7.47 | 166.09M |
| October 22, 2025 | 7.56 | 7.56 | 7.56 | 7.59 | 7.5 | 44.07M |
| October 21, 2025 | 7.57 | 7.61 | 7.61 | 7.67 | 7.51 | 79.5M |
| October 20, 2025 | 7.4 | 7.61 | 7.61 | 7.75 | 7.36 | 103.79M |
| October 17, 2025 | 7.48 | 7.3 | 7.3 | 7.57 | 7.29 | 46.42M |
| October 16, 2025 | 7.52 | 7.49 | 7.49 | 7.57 | 7.43 | 35.07M |
| October 15, 2025 | 7.49 | 7.56 | 7.56 | 7.61 | 7.38 | 52.55M |
| October 14, 2025 | 7.49 | 7.46 | 7.46 | 7.64 | 7.41 | 49.87M |
| October 13, 2025 | 7.33 | 7.5 | 7.5 | 7.52 | 7.31 | 48.86M |
| October 10, 2025 | 7.36 | 7.53 | 7.53 | 7.58 | 7.35 | 68.67M |
| October 09, 2025 | 7.34 | 7.4 | 7.4 | 7.42 | 7.27 | 48.39M |
| September 30, 2025 | 7.38 | 7.35 | 7.35 | 7.42 | 7.3 | 46.99M |
| September 29, 2025 | 7.14 | 7.44 | 7.44 | 7.55 | 7.11 | 76.44M |
| September 26, 2025 | 7.1 | 7.16 | 7.16 | 7.25 | 7.08 | 36.79M |
| September 25, 2025 | 7.16 | 7.11 | 7.11 | 7.22 | 7.11 | 27.39M |
| September 24, 2025 | 7.05 | 7.18 | 7.18 | 7.22 | 7.04 | 32.7M |
| September 23, 2025 | 7.2 | 7.1 | 7.1 | 7.21 | 6.96 | 45.49M |
| September 22, 2025 | 7.15 | 7.27 | 7.27 | 7.27 | 7.14 | 28.43M |
| September 19, 2025 | 7.26 | 7.16 | 7.16 | 7.33 | 7.14 | 39.16M |
| September 18, 2025 | 7.55 | 7.28 | 7.28 | 7.55 | 7.2 | 63.54M |
| September 17, 2025 | 7.42 | 7.54 | 7.54 | 7.59 | 7.4 | 45.48M |
| September 16, 2025 | 7.4 | 7.46 | 7.46 | 7.48 | 7.31 | 43.69M |
| September 15, 2025 | 7.49 | 7.4 | 7.4 | 7.55 | 7.38 | 45.51M |
| September 12, 2025 | 7.61 | 7.52 | 7.52 | 7.63 | 7.5 | 48.31M |
| September 11, 2025 | 7.39 | 7.65 | 7.65 | 7.68 | 7.36 | 66.66M |
| September 10, 2025 | 7.41 | 7.43 | 7.43 | 7.47 | 7.36 | 33.28M |
| September 09, 2025 | 7.47 | 7.46 | 7.46 | 7.58 | 7.43 | 49.74M |
| September 08, 2025 | 7.45 | 7.44 | 7.44 | 7.48 | 7.37 | 38.79M |
| September 05, 2025 | 7.37 | 7.48 | 7.48 | 7.49 | 7.31 | 39.53M |
| September 04, 2025 | 7.34 | 7.39 | 7.39 | 7.5 | 7.28 | 54.89M |