6.73
-0.04(-0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.85 | 6.77 | 6.77 | 6.86 | 6.75 | 7.03M |
| December 03, 2025 | 6.79 | 6.85 | 6.85 | 6.88 | 6.77 | 9.38M |
| December 02, 2025 | 6.76 | 6.79 | 6.79 | 6.82 | 6.68 | 7.38M |
| December 01, 2025 | 6.75 | 6.75 | 6.75 | 6.79 | 6.73 | 10.11M |
| November 28, 2025 | 6.82 | 6.74 | 6.74 | 6.88 | 6.69 | 16.91M |
| November 27, 2025 | 6.8 | 6.82 | 6.82 | 6.83 | 6.76 | 5.36M |
| November 26, 2025 | 6.83 | 6.8 | 6.8 | 6.87 | 6.78 | 7.85M |
| November 25, 2025 | 6.86 | 6.83 | 6.83 | 6.89 | 6.81 | 7.49M |
| November 24, 2025 | 6.9 | 6.83 | 6.83 | 6.93 | 6.82 | 9.21M |
| November 21, 2025 | 7.08 | 6.89 | 6.89 | 7.09 | 6.89 | 14.56M |
| November 20, 2025 | 7.18 | 7.09 | 7.09 | 7.2 | 7.08 | 9.3M |
| November 19, 2025 | 7.15 | 7.18 | 7.18 | 7.24 | 7.12 | 10.05M |
| November 18, 2025 | 7.45 | 7.18 | 7.18 | 7.46 | 7.13 | 22.8M |
| November 17, 2025 | 7.39 | 7.47 | 7.47 | 7.52 | 7.3 | 15.98M |
| November 14, 2025 | 7.41 | 7.4 | 7.4 | 7.47 | 7.36 | 12.75M |
| November 13, 2025 | 7.38 | 7.41 | 7.41 | 7.44 | 7.3 | 12.36M |
| November 12, 2025 | 7.28 | 7.38 | 7.38 | 7.47 | 7.27 | 16.44M |
| November 11, 2025 | 7.41 | 7.29 | 7.29 | 7.42 | 7.24 | 15.99M |
| November 10, 2025 | 7.41 | 7.41 | 7.41 | 7.53 | 7.33 | 20.02M |
| November 07, 2025 | 7.32 | 7.36 | 7.36 | 7.43 | 7.31 | 15.77M |
| November 06, 2025 | 7.43 | 7.36 | 7.36 | 7.45 | 7.33 | 24.24M |
| November 05, 2025 | 7.2 | 7.32 | 7.32 | 7.36 | 7.16 | 18.81M |
| November 04, 2025 | 7.19 | 7.23 | 7.23 | 7.26 | 7.17 | 14.25M |
| November 03, 2025 | 7.18 | 7.2 | 7.2 | 7.33 | 7.15 | 17.18M |
| October 31, 2025 | 7.17 | 7.16 | 7.16 | 7.2 | 7.11 | 14.68M |
| October 30, 2025 | 7.31 | 7.18 | 7.18 | 7.36 | 7.17 | 19.86M |
| October 29, 2025 | 7.18 | 7.36 | 7.36 | 7.38 | 7.11 | 27.4M |
| October 28, 2025 | 7.15 | 7.18 | 7.18 | 7.2 | 7.1 | 17.85M |
| October 27, 2025 | 7.19 | 7.17 | 7.17 | 7.3 | 7.04 | 29.04M |
| October 24, 2025 | 7.29 | 7.23 | 7.23 | 7.43 | 7.21 | 38.3M |
| October 23, 2025 | 7.12 | 7.46 | 7.46 | 7.66 | 7.11 | 63.39M |
| October 22, 2025 | 7.16 | 7.12 | 7.12 | 7.21 | 7.08 | 15.91M |
| October 21, 2025 | 7.3 | 7.21 | 7.21 | 7.3 | 7.14 | 29.4M |
| October 20, 2025 | 7.08 | 7.3 | 7.3 | 7.31 | 7.06 | 32.51M |
| October 17, 2025 | 7.13 | 7.05 | 7.05 | 7.2 | 7.03 | 17.94M |
| October 16, 2025 | 7.05 | 7.15 | 7.15 | 7.15 | 7.01 | 24.9M |
| October 15, 2025 | 7.09 | 7.05 | 7.05 | 7.12 | 7.02 | 14.31M |
| October 14, 2025 | 6.99 | 7.08 | 7.08 | 7.12 | 6.94 | 21.79M |
| October 13, 2025 | 6.85 | 6.97 | 6.97 | 6.98 | 6.82 | 13.74M |
| October 10, 2025 | 6.88 | 6.99 | 6.99 | 7.02 | 6.84 | 18.6M |
| October 09, 2025 | 6.78 | 6.89 | 6.89 | 6.9 | 6.74 | 13.43M |
| September 30, 2025 | 6.76 | 6.76 | 6.76 | 6.79 | 6.74 | 5.13M |
| September 29, 2025 | 6.8 | 6.78 | 6.78 | 6.81 | 6.72 | 9.14M |
| September 26, 2025 | 6.8 | 6.81 | 6.81 | 6.87 | 6.79 | 9.54M |
| September 25, 2025 | 6.87 | 6.82 | 6.82 | 6.87 | 6.79 | 7.82M |
| September 24, 2025 | 6.83 | 6.88 | 6.88 | 6.88 | 6.75 | 11.32M |
| September 23, 2025 | 6.81 | 6.86 | 6.86 | 6.87 | 6.74 | 13.33M |
| September 22, 2025 | 6.84 | 6.81 | 6.81 | 6.88 | 6.77 | 9.75M |
| September 19, 2025 | 6.7 | 6.84 | 6.84 | 6.85 | 6.7 | 12.43M |
| September 18, 2025 | 6.84 | 6.72 | 6.72 | 6.88 | 6.7 | 11.97M |
| September 17, 2025 | 6.82 | 6.86 | 6.86 | 6.91 | 6.78 | 13.83M |
| September 16, 2025 | 6.83 | 6.82 | 6.82 | 6.86 | 6.77 | 11.08M |
| September 15, 2025 | 6.79 | 6.79 | 6.79 | 6.81 | 6.73 | 9.1M |
| September 12, 2025 | 6.67 | 6.77 | 6.77 | 6.78 | 6.65 | 11.95M |
| September 11, 2025 | 6.65 | 6.67 | 6.67 | 6.68 | 6.62 | 7.97M |
| September 10, 2025 | 6.69 | 6.65 | 6.65 | 6.7 | 6.64 | 7.66M |
| September 09, 2025 | 6.75 | 6.69 | 6.69 | 6.77 | 6.69 | 6.77M |
| September 08, 2025 | 6.72 | 6.76 | 6.76 | 6.76 | 6.7 | 7.16M |
| September 05, 2025 | 6.71 | 6.73 | 6.73 | 6.75 | 6.66 | 8.8M |
| September 04, 2025 | 6.64 | 6.7 | 6.7 | 6.71 | 6.63 | 9.97M |