6.83
-0.03(-0.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.9 | 6.86 | 6.86 | 6.92 | 6.84 | 5.53M |
| December 03, 2025 | 6.89 | 6.91 | 6.91 | 6.95 | 6.88 | 7.69M |
| December 02, 2025 | 6.91 | 6.9 | 6.9 | 6.93 | 6.87 | 5.96M |
| December 01, 2025 | 6.9 | 6.92 | 6.92 | 6.93 | 6.89 | 7.11M |
| November 28, 2025 | 6.86 | 6.91 | 6.91 | 6.92 | 6.82 | 6.85M |
| November 27, 2025 | 6.87 | 6.86 | 6.86 | 6.9 | 6.82 | 7.92M |
| November 26, 2025 | 6.9 | 6.87 | 6.87 | 6.95 | 6.86 | 7.49M |
| November 25, 2025 | 6.87 | 6.91 | 6.91 | 6.93 | 6.85 | 11.38M |
| November 24, 2025 | 6.88 | 6.87 | 6.87 | 6.93 | 6.8 | 12.94M |
| November 21, 2025 | 7.08 | 6.89 | 6.89 | 7.15 | 6.89 | 20.68M |
| November 20, 2025 | 7.3 | 7.12 | 7.12 | 7.32 | 7.12 | 18.13M |
| November 19, 2025 | 7.34 | 7.36 | 7.36 | 7.4 | 7.16 | 32.18M |
| November 18, 2025 | 7.38 | 7.33 | 7.33 | 7.61 | 7.28 | 34.34M |
| November 17, 2025 | 7.35 | 7.29 | 7.29 | 7.38 | 7.23 | 23.7M |
| November 14, 2025 | 7.22 | 7.4 | 7.4 | 7.45 | 7.22 | 45.46M |
| November 13, 2025 | 7.15 | 7.18 | 7.18 | 7.18 | 7.06 | 15.8M |
| November 12, 2025 | 7.13 | 7.17 | 7.17 | 7.24 | 7.12 | 23.48M |
| November 11, 2025 | 7.12 | 7.13 | 7.13 | 7.16 | 7.1 | 12.98M |
| November 10, 2025 | 7.09 | 7.13 | 7.13 | 7.13 | 7.05 | 13.94M |
| November 07, 2025 | 7.14 | 7.1 | 7.1 | 7.19 | 7.09 | 14.49M |
| November 06, 2025 | 7.14 | 7.16 | 7.16 | 7.18 | 7.1 | 12.59M |
| November 05, 2025 | 7.09 | 7.14 | 7.14 | 7.17 | 7.05 | 13.48M |
| November 04, 2025 | 7.1 | 7.11 | 7.11 | 7.19 | 7.07 | 14.67M |
| November 03, 2025 | 7.03 | 7.1 | 7.1 | 7.11 | 7.03 | 11.15M |
| October 31, 2025 | 7 | 7.05 | 7.05 | 7.07 | 7 | 10.85M |
| October 30, 2025 | 7.09 | 7.01 | 7.01 | 7.14 | 7 | 17.24M |
| October 29, 2025 | 7.09 | 7.1 | 7.1 | 7.11 | 7.05 | 12.35M |
| October 28, 2025 | 7.08 | 7.11 | 7.11 | 7.18 | 7.07 | 16.65M |
| October 27, 2025 | 7.15 | 7.14 | 7.14 | 7.19 | 7.13 | 18.17M |
| October 24, 2025 | 7.21 | 7.17 | 7.17 | 7.25 | 7.14 | 23.24M |
| October 23, 2025 | 7.25 | 7.26 | 7.26 | 7.38 | 7.19 | 25.76M |
| October 22, 2025 | 7.33 | 7.24 | 7.24 | 7.4 | 7.22 | 27.03M |
| October 21, 2025 | 7.5 | 7.4 | 7.4 | 7.5 | 7.28 | 47.06M |
| October 20, 2025 | 7.09 | 7.53 | 7.53 | 7.58 | 7.04 | 68.02M |
| October 17, 2025 | 7.08 | 7.11 | 7.11 | 7.23 | 7.05 | 31.39M |
| October 16, 2025 | 7.08 | 7.09 | 7.09 | 7.11 | 6.99 | 14.82M |
| October 15, 2025 | 7.08 | 7.08 | 7.08 | 7.12 | 7.05 | 15.79M |
| October 14, 2025 | 7.03 | 7.1 | 7.1 | 7.15 | 7 | 24.24M |
| October 13, 2025 | 6.9 | 7.02 | 7.02 | 7.03 | 6.88 | 14.53M |
| October 10, 2025 | 6.87 | 7.01 | 7.01 | 7.07 | 6.87 | 18.82M |
| October 09, 2025 | 6.83 | 6.89 | 6.89 | 6.9 | 6.83 | 8.66M |
| September 30, 2025 | 6.81 | 6.82 | 6.82 | 6.84 | 6.8 | 4.81M |
| September 29, 2025 | 6.8 | 6.81 | 6.81 | 6.83 | 6.74 | 7.11M |
| September 26, 2025 | 6.82 | 6.8 | 6.8 | 6.84 | 6.79 | 5.65M |
| September 25, 2025 | 6.87 | 6.82 | 6.82 | 6.87 | 6.81 | 6.77M |
| September 24, 2025 | 6.82 | 6.87 | 6.87 | 6.91 | 6.79 | 8.26M |
| September 23, 2025 | 6.88 | 6.83 | 6.83 | 6.89 | 6.71 | 11.99M |
| September 22, 2025 | 6.86 | 6.87 | 6.87 | 6.9 | 6.83 | 7.18M |
| September 19, 2025 | 6.87 | 6.89 | 6.89 | 6.9 | 6.82 | 9.43M |
| September 18, 2025 | 6.95 | 6.88 | 6.88 | 6.95 | 6.85 | 10.35M |
| September 17, 2025 | 6.94 | 6.95 | 6.95 | 6.99 | 6.92 | 8.89M |
| September 16, 2025 | 6.91 | 6.94 | 6.93 | 6.96 | 6.9 | 7.39M |
| September 15, 2025 | 6.94 | 6.9 | 6.89 | 6.95 | 6.9 | 6.66M |
| September 12, 2025 | 6.95 | 6.92 | 6.91 | 6.96 | 6.92 | 7.91M |
| September 11, 2025 | 6.93 | 6.95 | 6.94 | 6.96 | 6.89 | 9.3M |
| September 10, 2025 | 6.91 | 6.94 | 6.94 | 6.96 | 6.91 | 8.92M |
| September 09, 2025 | 6.94 | 6.93 | 6.93 | 6.95 | 6.89 | 8.46M |
| September 08, 2025 | 6.89 | 6.93 | 6.93 | 6.97 | 6.88 | 9.75M |
| September 05, 2025 | 6.85 | 6.89 | 6.89 | 6.9 | 6.83 | 7.76M |
| September 04, 2025 | 6.87 | 6.86 | 6.86 | 6.89 | 6.83 | 9.94M |