6.85
+0.03(+0.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.81 | 6.82 | 6.82 | 6.92 | 6.8 | 67.01M |
| December 03, 2025 | 6.89 | 6.84 | 6.84 | 7.02 | 6.83 | 89.37M |
| December 02, 2025 | 6.83 | 6.86 | 6.86 | 6.95 | 6.8 | 74.4M |
| December 01, 2025 | 6.71 | 6.86 | 6.86 | 6.86 | 6.71 | 81.92M |
| November 28, 2025 | 6.65 | 6.77 | 6.77 | 6.86 | 6.63 | 82.99M |
| November 27, 2025 | 6.63 | 6.67 | 6.67 | 6.74 | 6.62 | 44.12M |
| November 26, 2025 | 6.72 | 6.66 | 6.66 | 6.74 | 6.64 | 46.14M |
| November 25, 2025 | 6.69 | 6.72 | 6.72 | 6.76 | 6.65 | 65.91M |
| November 24, 2025 | 6.59 | 6.66 | 6.66 | 6.74 | 6.51 | 91.2M |
| November 21, 2025 | 6.84 | 6.55 | 6.55 | 6.89 | 6.54 | 160.66M |
| November 20, 2025 | 6.99 | 6.9 | 6.9 | 7.06 | 6.88 | 198.02M |
| November 19, 2025 | 6.87 | 6.81 | 6.81 | 6.96 | 6.74 | 99.17M |
| November 18, 2025 | 6.82 | 6.88 | 6.88 | 6.96 | 6.82 | 94.62M |
| November 17, 2025 | 6.9 | 6.84 | 6.84 | 6.9 | 6.81 | 68.04M |
| November 14, 2025 | 6.92 | 6.92 | 6.92 | 7.02 | 6.91 | 72.01M |
| November 13, 2025 | 6.86 | 6.98 | 6.98 | 6.98 | 6.81 | 88.92M |
| November 12, 2025 | 6.94 | 6.87 | 6.87 | 6.95 | 6.84 | 80.55M |
| November 11, 2025 | 6.98 | 6.95 | 6.95 | 7.03 | 6.92 | 89.36M |
| November 10, 2025 | 6.87 | 7.01 | 7.01 | 7.14 | 6.84 | 212.78M |
| November 07, 2025 | 6.82 | 6.88 | 6.88 | 6.97 | 6.78 | 119.25M |
| November 06, 2025 | 6.81 | 6.86 | 6.86 | 6.9 | 6.81 | 83.33M |
| November 05, 2025 | 6.81 | 6.81 | 6.81 | 6.88 | 6.78 | 87.65M |
| November 04, 2025 | 6.82 | 6.9 | 6.9 | 6.99 | 6.79 | 120.76M |
| November 03, 2025 | 6.86 | 6.85 | 6.85 | 6.88 | 6.75 | 83.49M |
| October 31, 2025 | 6.95 | 6.88 | 6.88 | 7.02 | 6.84 | 140.67M |
| October 30, 2025 | 6.92 | 6.88 | 6.88 | 7.01 | 6.86 | 152.78M |
| October 29, 2025 | 6.74 | 6.95 | 6.95 | 6.98 | 6.67 | 240.29M |
| October 28, 2025 | 6.69 | 6.77 | 6.77 | 6.83 | 6.66 | 157.93M |
| October 27, 2025 | 6.6 | 6.74 | 6.74 | 6.83 | 6.55 | 224.21M |
| October 24, 2025 | 6.51 | 6.54 | 6.54 | 6.56 | 6.49 | 63.49M |
| October 23, 2025 | 6.45 | 6.51 | 6.51 | 6.51 | 6.4 | 63.21M |
| October 22, 2025 | 6.48 | 6.46 | 6.46 | 6.49 | 6.44 | 47.75M |
| October 21, 2025 | 6.47 | 6.5 | 6.5 | 6.58 | 6.46 | 77.38M |
| October 20, 2025 | 6.51 | 6.45 | 6.45 | 6.53 | 6.43 | 67.27M |
| October 17, 2025 | 6.59 | 6.45 | 6.45 | 6.65 | 6.45 | 89.99M |
| October 16, 2025 | 6.56 | 6.6 | 6.6 | 6.63 | 6.54 | 70.1M |
| October 15, 2025 | 6.57 | 6.59 | 6.59 | 6.61 | 6.48 | 85.65M |
| October 14, 2025 | 6.58 | 6.56 | 6.56 | 6.67 | 6.52 | 117.19M |
| October 13, 2025 | 6.47 | 6.58 | 6.58 | 6.58 | 6.45 | 87.35M |
| October 10, 2025 | 6.55 | 6.62 | 6.62 | 6.68 | 6.54 | 97.19M |
| October 09, 2025 | 6.52 | 6.58 | 6.58 | 6.61 | 6.47 | 103.74M |
| September 30, 2025 | 6.56 | 6.54 | 6.54 | 6.61 | 6.49 | 103.77M |
| September 29, 2025 | 6.34 | 6.59 | 6.59 | 6.68 | 6.31 | 214.14M |
| September 26, 2025 | 6.35 | 6.34 | 6.34 | 6.41 | 6.34 | 53M |
| September 25, 2025 | 6.37 | 6.37 | 6.37 | 6.41 | 6.35 | 57.12M |
| September 24, 2025 | 6.27 | 6.4 | 6.4 | 6.44 | 6.25 | 92.05M |
| September 23, 2025 | 6.34 | 6.28 | 6.28 | 6.34 | 6.18 | 93.14M |
| September 22, 2025 | 6.32 | 6.36 | 6.36 | 6.37 | 6.27 | 67.31M |
| September 19, 2025 | 6.34 | 6.32 | 6.32 | 6.37 | 6.28 | 65.49M |
| September 18, 2025 | 6.49 | 6.35 | 6.35 | 6.5 | 6.28 | 154.44M |
| September 17, 2025 | 6.42 | 6.49 | 6.49 | 6.52 | 6.41 | 105.67M |
| September 16, 2025 | 6.46 | 6.42 | 6.42 | 6.47 | 6.36 | 126.25M |
| September 15, 2025 | 6.42 | 6.45 | 6.45 | 6.51 | 6.41 | 98.69M |
| September 12, 2025 | 6.56 | 6.45 | 6.45 | 6.6 | 6.42 | 160.54M |
| September 11, 2025 | 6.39 | 6.56 | 6.56 | 6.6 | 6.37 | 132.68M |
| September 10, 2025 | 6.46 | 6.4 | 6.4 | 6.48 | 6.38 | 88.8M |
| September 09, 2025 | 6.47 | 6.46 | 6.46 | 6.5 | 6.42 | 93.21M |
| September 08, 2025 | 6.52 | 6.47 | 6.47 | 6.55 | 6.45 | 116.83M |
| September 05, 2025 | 6.5 | 6.54 | 6.54 | 6.54 | 6.43 | 82.39M |
| September 04, 2025 | 6.45 | 6.49 | 6.49 | 6.53 | 6.41 | 112.06M |