6.87
-0.01(-0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.87 | 6.87 | 6.87 | 6.89 | 6.83 | 10.81M |
| December 03, 2025 | 6.85 | 6.88 | 6.88 | 6.91 | 6.84 | 12.97M |
| December 02, 2025 | 6.86 | 6.85 | 6.85 | 6.9 | 6.83 | 13.93M |
| December 01, 2025 | 6.85 | 6.87 | 6.87 | 6.87 | 6.81 | 15.79M |
| November 28, 2025 | 6.84 | 6.84 | 6.84 | 6.87 | 6.8 | 11.54M |
| November 27, 2025 | 6.79 | 6.84 | 6.84 | 6.9 | 6.76 | 15.21M |
| November 26, 2025 | 6.8 | 6.78 | 6.78 | 6.85 | 6.77 | 13.53M |
| November 25, 2025 | 6.79 | 6.8 | 6.8 | 6.86 | 6.76 | 12.88M |
| November 24, 2025 | 6.8 | 6.77 | 6.77 | 6.83 | 6.73 | 15.83M |
| November 21, 2025 | 6.97 | 6.8 | 6.8 | 6.99 | 6.79 | 26.93M |
| November 20, 2025 | 7.04 | 6.99 | 6.99 | 7.07 | 6.98 | 15.96M |
| November 19, 2025 | 7.07 | 7.02 | 7.02 | 7.12 | 6.99 | 22.47M |
| November 18, 2025 | 7.16 | 7.09 | 7.09 | 7.2 | 7.07 | 23.2M |
| November 17, 2025 | 7.27 | 7.18 | 7.18 | 7.27 | 7.15 | 21.93M |
| November 14, 2025 | 7.32 | 7.25 | 7.25 | 7.36 | 7.25 | 26.28M |
| November 13, 2025 | 7.31 | 7.35 | 7.35 | 7.39 | 7.3 | 23.35M |
| November 12, 2025 | 7.36 | 7.32 | 7.32 | 7.38 | 7.3 | 20.81M |
| November 11, 2025 | 7.47 | 7.37 | 7.37 | 7.48 | 7.34 | 28.26M |
| November 10, 2025 | 7.34 | 7.46 | 7.46 | 7.5 | 7.29 | 32.05M |
| November 07, 2025 | 7.32 | 7.34 | 7.34 | 7.37 | 7.26 | 23.54M |
| November 06, 2025 | 7.18 | 7.31 | 7.31 | 7.34 | 7.16 | 32.03M |
| November 05, 2025 | 7.11 | 7.18 | 7.18 | 7.2 | 7.09 | 21.68M |
| November 04, 2025 | 7.14 | 7.13 | 7.13 | 7.15 | 7.1 | 23.98M |
| November 03, 2025 | 7.2 | 7.15 | 7.15 | 7.2 | 7.1 | 28.89M |
| October 31, 2025 | 7.13 | 7.19 | 7.19 | 7.21 | 7.12 | 25.76M |
| October 30, 2025 | 7.19 | 7.12 | 7.12 | 7.2 | 7.11 | 27.12M |
| October 29, 2025 | 7.19 | 7.2 | 7.2 | 7.21 | 7.09 | 35.54M |
| October 28, 2025 | 7.32 | 7.18 | 7.18 | 7.34 | 7.16 | 61.18M |
| October 27, 2025 | 7.32 | 7.37 | 7.37 | 7.42 | 7.31 | 35.59M |
| October 24, 2025 | 7.42 | 7.32 | 7.32 | 7.44 | 7.28 | 32.21M |
| October 23, 2025 | 7.5 | 7.4 | 7.4 | 7.57 | 7.32 | 31.07M |
| October 22, 2025 | 7.53 | 7.5 | 7.5 | 7.61 | 7.47 | 22.92M |
| October 21, 2025 | 7.46 | 7.55 | 7.55 | 7.68 | 7.44 | 22.49M |
| October 20, 2025 | 7.55 | 7.46 | 7.46 | 7.59 | 7.43 | 21.71M |
| October 17, 2025 | 7.64 | 7.52 | 7.52 | 7.72 | 7.5 | 23.74M |
| October 16, 2025 | 7.83 | 7.63 | 7.63 | 7.85 | 7.59 | 32.67M |
| October 15, 2025 | 7.86 | 7.85 | 7.85 | 7.9 | 7.79 | 23.99M |
| October 14, 2025 | 7.95 | 7.86 | 7.86 | 8.01 | 7.83 | 35.42M |
| October 13, 2025 | 7.9 | 7.98 | 7.98 | 7.99 | 7.86 | 42.76M |
| October 10, 2025 | 7.74 | 8.03 | 8.03 | 8.14 | 7.69 | 67.12M |
| October 09, 2025 | 7.59 | 7.74 | 7.74 | 7.75 | 7.55 | 36.17M |
| September 30, 2025 | 7.47 | 7.59 | 7.59 | 7.63 | 7.42 | 31.84M |
| September 29, 2025 | 7.45 | 7.46 | 7.46 | 7.47 | 7.3 | 17.59M |
| September 26, 2025 | 7.37 | 7.44 | 7.44 | 7.49 | 7.3 | 20.8M |
| September 25, 2025 | 7.45 | 7.36 | 7.36 | 7.53 | 7.33 | 22.14M |
| September 24, 2025 | 7.27 | 7.44 | 7.44 | 7.44 | 7.27 | 17.9M |
| September 23, 2025 | 7.36 | 7.31 | 7.31 | 7.37 | 7.18 | 21.68M |
| September 22, 2025 | 7.42 | 7.37 | 7.37 | 7.5 | 7.32 | 16.32M |
| September 19, 2025 | 7.44 | 7.46 | 7.46 | 7.47 | 7.37 | 18.37M |
| September 18, 2025 | 7.54 | 7.45 | 7.45 | 7.61 | 7.4 | 28.11M |
| September 17, 2025 | 7.51 | 7.55 | 7.55 | 7.59 | 7.48 | 20.68M |
| September 16, 2025 | 7.58 | 7.49 | 7.49 | 7.61 | 7.4 | 28.1M |
| September 15, 2025 | 7.6 | 7.57 | 7.57 | 7.64 | 7.56 | 17.82M |
| September 12, 2025 | 7.68 | 7.62 | 7.62 | 7.68 | 7.58 | 23.14M |
| September 11, 2025 | 7.65 | 7.68 | 7.68 | 7.69 | 7.55 | 22.45M |
| September 10, 2025 | 7.61 | 7.61 | 7.61 | 7.66 | 7.56 | 19.13M |
| September 09, 2025 | 7.83 | 7.6 | 7.6 | 7.85 | 7.59 | 33.63M |
| September 08, 2025 | 7.65 | 7.8 | 7.8 | 7.95 | 7.65 | 34.66M |
| September 05, 2025 | 7.65 | 7.67 | 7.67 | 7.69 | 7.57 | 27.78M |
| September 04, 2025 | 7.69 | 7.63 | 7.63 | 7.73 | 7.54 | 30.71M |