6.81
+0.2(+3.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 6.58 | 6.81 | 6.81 | 6.85 | 6.55 | 62.3M |
| December 04, 2025 | 6.61 | 6.61 | 6.61 | 6.7 | 6.54 | 52.44M |
| December 03, 2025 | 6.86 | 6.58 | 6.58 | 6.87 | 6.47 | 82.49M |
| December 02, 2025 | 6.8 | 6.88 | 6.88 | 6.97 | 6.67 | 86.96M |
| December 01, 2025 | 6.75 | 6.8 | 6.8 | 7.16 | 6.75 | 87.65M |
| November 28, 2025 | 6.59 | 6.7 | 6.7 | 6.77 | 6.55 | 57.59M |
| November 27, 2025 | 6.51 | 6.54 | 6.54 | 6.79 | 6.5 | 60.27M |
| November 26, 2025 | 6.54 | 6.48 | 6.48 | 6.58 | 6.46 | 43.01M |
| November 25, 2025 | 6.61 | 6.54 | 6.54 | 6.72 | 6.54 | 56.71M |
| November 24, 2025 | 6.66 | 6.61 | 6.61 | 6.73 | 6.49 | 56.26M |
| November 21, 2025 | 6.8 | 6.65 | 6.65 | 6.88 | 6.56 | 80.26M |
| November 20, 2025 | 7.1 | 6.94 | 6.94 | 7.16 | 6.91 | 45.82M |
| November 19, 2025 | 7.06 | 7.09 | 7.09 | 7.23 | 6.99 | 69.41M |
| November 18, 2025 | 6.92 | 7.1 | 7.1 | 7.19 | 6.73 | 109.59M |
| November 17, 2025 | 7.02 | 6.94 | 6.94 | 7.07 | 6.91 | 48.33M |
| November 14, 2025 | 7.03 | 7.03 | 7.03 | 7.12 | 6.95 | 42.18M |
| November 13, 2025 | 7.16 | 7.05 | 7.05 | 7.17 | 6.99 | 65.34M |
| November 12, 2025 | 7.21 | 7.15 | 7.15 | 7.25 | 7.07 | 57.55M |
| November 11, 2025 | 7.3 | 7.25 | 7.25 | 7.39 | 7.19 | 68.35M |
| November 10, 2025 | 7.26 | 7.29 | 7.29 | 7.4 | 7.21 | 66.84M |
| November 07, 2025 | 7.24 | 7.19 | 7.19 | 7.32 | 7.15 | 62.34M |
| November 06, 2025 | 7.29 | 7.3 | 7.3 | 7.38 | 7.2 | 82.17M |
| November 05, 2025 | 7.11 | 7.29 | 7.29 | 7.32 | 7.11 | 80.75M |
| November 04, 2025 | 7.35 | 7.25 | 7.25 | 7.53 | 7.18 | 100.58M |
| November 03, 2025 | 7.43 | 7.37 | 7.37 | 7.62 | 7.27 | 135.75M |
| October 31, 2025 | 7.81 | 7.51 | 7.51 | 7.97 | 7.45 | 185.36M |
| October 30, 2025 | 7.75 | 7.81 | 7.81 | 8.05 | 7.62 | 228.63M |
| October 29, 2025 | 7.61 | 7.66 | 7.66 | 7.83 | 7.49 | 204.08M |
| October 28, 2025 | 7.5 | 7.75 | 7.75 | 8.14 | 7.35 | 376.35M |
| October 27, 2025 | 6.73 | 7.57 | 7.57 | 7.57 | 6.69 | 409.39M |
| October 24, 2025 | 7.13 | 6.88 | 6.88 | 7.35 | 6.6 | 379.8M |
| October 23, 2025 | 8.05 | 7.15 | 7.15 | 8.35 | 7.02 | 538.12M |
| October 22, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 22.76M |
| October 21, 2025 | 6.65 | 6.9 | 6.9 | 6.9 | 6.5 | 117.84M |
| October 20, 2025 | 5.8 | 6.27 | 6.27 | 6.27 | 5.76 | 126.66M |
| October 17, 2025 | 5.71 | 5.7 | 5.7 | 5.87 | 5.68 | 74.1M |
| October 16, 2025 | 5.76 | 5.7 | 5.7 | 5.78 | 5.68 | 45.34M |
| October 15, 2025 | 5.7 | 5.8 | 5.8 | 5.8 | 5.57 | 74.7M |
| October 14, 2025 | 5.77 | 5.69 | 5.69 | 5.9 | 5.67 | 66.46M |
| October 13, 2025 | 5.65 | 5.75 | 5.75 | 5.77 | 5.58 | 80.15M |
| October 10, 2025 | 5.63 | 5.82 | 5.82 | 5.99 | 5.61 | 123.74M |
| October 09, 2025 | 5.43 | 5.69 | 5.69 | 5.7 | 5.39 | 103.29M |
| September 30, 2025 | 5.35 | 5.38 | 5.38 | 5.41 | 5.32 | 40.44M |
| September 29, 2025 | 5.24 | 5.34 | 5.34 | 5.34 | 5.14 | 46.36M |
| September 26, 2025 | 5.25 | 5.23 | 5.23 | 5.36 | 5.22 | 42.31M |
| September 25, 2025 | 5.33 | 5.28 | 5.28 | 5.36 | 5.26 | 37.13M |
| September 24, 2025 | 5.26 | 5.35 | 5.35 | 5.38 | 5.21 | 48.45M |
| September 23, 2025 | 5.29 | 5.26 | 5.26 | 5.3 | 5.13 | 47.75M |
| September 22, 2025 | 5.32 | 5.31 | 5.31 | 5.33 | 5.24 | 41.9M |
| September 19, 2025 | 5.4 | 5.32 | 5.32 | 5.43 | 5.29 | 54.51M |
| September 18, 2025 | 5.49 | 5.42 | 5.42 | 5.64 | 5.33 | 111.05M |
| September 17, 2025 | 5.39 | 5.47 | 5.47 | 5.51 | 5.36 | 74.09M |
| September 16, 2025 | 5.22 | 5.39 | 5.39 | 5.39 | 5.22 | 73.43M |
| September 15, 2025 | 5.26 | 5.22 | 5.22 | 5.31 | 5.22 | 44.95M |
| September 12, 2025 | 5.32 | 5.29 | 5.29 | 5.33 | 5.26 | 43.69M |
| September 11, 2025 | 5.24 | 5.3 | 5.3 | 5.31 | 5.15 | 44.17M |
| September 10, 2025 | 5.24 | 5.23 | 5.23 | 5.29 | 5.18 | 35.8M |
| September 09, 2025 | 5.33 | 5.26 | 5.26 | 5.35 | 5.21 | 49.01M |
| September 08, 2025 | 5.25 | 5.36 | 5.36 | 5.36 | 5.21 | 64.47M |
| September 05, 2025 | 5.07 | 5.21 | 5.21 | 5.22 | 5.06 | 56.67M |
