6.85
+0.1(+1.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.75 | 6.75 | 6.75 | 6.79 | 6.73 | 9.66M |
| December 03, 2025 | 6.81 | 6.75 | 6.75 | 6.83 | 6.74 | 13.84M |
| December 02, 2025 | 6.86 | 6.82 | 6.82 | 6.87 | 6.79 | 12.36M |
| December 01, 2025 | 6.82 | 6.86 | 6.86 | 6.87 | 6.82 | 19.92M |
| November 28, 2025 | 6.81 | 6.86 | 6.86 | 6.87 | 6.8 | 10.48M |
| November 27, 2025 | 6.84 | 6.82 | 6.82 | 6.88 | 6.81 | 9.97M |
| November 26, 2025 | 6.85 | 6.83 | 6.83 | 6.89 | 6.83 | 11.89M |
| November 25, 2025 | 6.83 | 6.83 | 6.83 | 6.89 | 6.81 | 14.69M |
| November 24, 2025 | 6.81 | 6.82 | 6.82 | 6.86 | 6.74 | 15.88M |
| November 21, 2025 | 7.05 | 6.76 | 6.76 | 7.1 | 6.75 | 35.79M |
| November 20, 2025 | 7.24 | 7.08 | 7.08 | 7.25 | 7.08 | 21.8M |
| November 19, 2025 | 7.13 | 7.12 | 7.12 | 7.18 | 7.08 | 14.26M |
| November 18, 2025 | 7.13 | 7.13 | 7.13 | 7.18 | 7.11 | 15.88M |
| November 17, 2025 | 7.2 | 7.14 | 7.14 | 7.2 | 7.1 | 19.4M |
| November 14, 2025 | 7.21 | 7.21 | 7.21 | 7.28 | 7.21 | 16.14M |
| November 13, 2025 | 7.17 | 7.24 | 7.24 | 7.24 | 7.17 | 12.84M |
| November 12, 2025 | 7.23 | 7.18 | 7.18 | 7.25 | 7.15 | 17.47M |
| November 11, 2025 | 7.28 | 7.23 | 7.23 | 7.31 | 7.22 | 15.52M |
| November 10, 2025 | 7.22 | 7.29 | 7.29 | 7.3 | 7.21 | 18.11M |
| November 07, 2025 | 7.27 | 7.23 | 7.23 | 7.28 | 7.22 | 17.19M |
| November 06, 2025 | 7.27 | 7.29 | 7.29 | 7.34 | 7.26 | 18.3M |
| November 05, 2025 | 7.21 | 7.26 | 7.26 | 7.29 | 7.21 | 15.65M |
| November 04, 2025 | 7.27 | 7.25 | 7.25 | 7.29 | 7.22 | 13.96M |
| November 03, 2025 | 7.27 | 7.29 | 7.29 | 7.29 | 7.2 | 20.45M |
| October 31, 2025 | 7.35 | 7.29 | 7.29 | 7.38 | 7.28 | 21.85M |
| October 30, 2025 | 7.42 | 7.28 | 7.28 | 7.42 | 7.28 | 26.52M |
| October 29, 2025 | 7.33 | 7.42 | 7.42 | 7.44 | 7.31 | 35.59M |
| October 28, 2025 | 7.35 | 7.31 | 7.31 | 7.36 | 7.29 | 18.59M |
| October 27, 2025 | 7.37 | 7.36 | 7.36 | 7.41 | 7.31 | 35.37M |
| October 24, 2025 | 7.31 | 7.32 | 7.32 | 7.33 | 7.25 | 17.34M |
| October 23, 2025 | 7.25 | 7.32 | 7.32 | 7.32 | 7.18 | 19.62M |
| October 22, 2025 | 7.26 | 7.24 | 7.24 | 7.28 | 7.23 | 11.8M |
| October 21, 2025 | 7.2 | 7.29 | 7.29 | 7.32 | 7.17 | 26.29M |
| October 20, 2025 | 7.18 | 7.17 | 7.17 | 7.22 | 7.15 | 18.17M |
| October 17, 2025 | 7.25 | 7.13 | 7.13 | 7.31 | 7.12 | 22.47M |
| October 16, 2025 | 7.28 | 7.27 | 7.27 | 7.3 | 7.23 | 17.28M |
| October 15, 2025 | 7.27 | 7.3 | 7.3 | 7.33 | 7.21 | 25.36M |
| October 14, 2025 | 7.3 | 7.25 | 7.25 | 7.39 | 7.23 | 31.5M |
| October 13, 2025 | 7.2 | 7.3 | 7.3 | 7.33 | 7.17 | 25.57M |
| October 10, 2025 | 7.27 | 7.35 | 7.35 | 7.43 | 7.27 | 30.55M |
| October 09, 2025 | 7.23 | 7.31 | 7.31 | 7.33 | 7.17 | 30.94M |
| September 30, 2025 | 7.28 | 7.23 | 7.23 | 7.31 | 7.23 | 28.06M |
| September 29, 2025 | 7.13 | 7.32 | 7.32 | 7.44 | 7.1 | 50.74M |
| September 26, 2025 | 7.09 | 7.1 | 7.1 | 7.2 | 7.07 | 17.66M |
| September 25, 2025 | 7.16 | 7.1 | 7.1 | 7.21 | 7.08 | 21.48M |
| September 24, 2025 | 7.06 | 7.2 | 7.2 | 7.22 | 7.05 | 23.62M |
| September 23, 2025 | 7.19 | 7.1 | 7.1 | 7.19 | 7.01 | 30.28M |
| September 22, 2025 | 7.21 | 7.25 | 7.25 | 7.25 | 7.15 | 17.65M |
| September 19, 2025 | 7.28 | 7.2 | 7.2 | 7.29 | 7.16 | 24.7M |
| September 18, 2025 | 7.48 | 7.28 | 7.28 | 7.5 | 7.22 | 44.76M |
| September 17, 2025 | 7.41 | 7.52 | 7.52 | 7.57 | 7.39 | 37.68M |
| September 16, 2025 | 7.41 | 7.43 | 7.43 | 7.46 | 7.34 | 26.3M |
| September 15, 2025 | 7.47 | 7.4 | 7.4 | 7.5 | 7.38 | 23.15M |
| September 12, 2025 | 7.55 | 7.46 | 7.46 | 7.55 | 7.45 | 26.94M |
| September 11, 2025 | 7.36 | 7.55 | 7.55 | 7.56 | 7.34 | 43.72M |
| September 10, 2025 | 7.4 | 7.38 | 7.38 | 7.44 | 7.35 | 17.54M |
| September 09, 2025 | 7.43 | 7.41 | 7.41 | 7.5 | 7.4 | 24.4M |
| September 08, 2025 | 7.44 | 7.45 | 7.45 | 7.48 | 7.4 | 20.4M |
| September 05, 2025 | 7.4 | 7.45 | 7.45 | 7.46 | 7.33 | 28.93M |
| September 04, 2025 | 7.34 | 7.4 | 7.4 | 7.48 | 7.32 | 37.75M |