6.78
-0.07(-1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 6.86 | 6.85 | 6.85 | 6.92 | 6.78 | 43.94M |
| November 07, 2025 | 6.77 | 6.86 | 6.86 | 6.95 | 6.73 | 73.47M |
| November 06, 2025 | 6.91 | 6.98 | 6.98 | 7.01 | 6.51 | 97.08M |
| November 05, 2025 | 6.88 | 7.07 | 7.07 | 7.08 | 6.86 | 38.33M |
| November 04, 2025 | 7.01 | 6.95 | 6.95 | 7.07 | 6.9 | 30.73M |
| November 03, 2025 | 7.08 | 7.11 | 7.11 | 7.15 | 6.98 | 30.37M |
| October 31, 2025 | 7.18 | 7.1 | 7.1 | 7.25 | 7.1 | 28.86M |
| October 30, 2025 | 7.32 | 7.21 | 7.21 | 7.38 | 7.16 | 37.33M |
| October 29, 2025 | 7.13 | 7.32 | 7.32 | 7.33 | 7.1 | 41.04M |
| October 28, 2025 | 7.11 | 7.09 | 7.09 | 7.17 | 7 | 24.78M |
| October 27, 2025 | 6.93 | 7.1 | 7.1 | 7.1 | 6.92 | 36.84M |
| October 24, 2025 | 6.84 | 6.87 | 6.87 | 6.91 | 6.77 | 23.71M |
| October 23, 2025 | 6.83 | 6.85 | 6.85 | 6.86 | 6.68 | 27.59M |
| October 22, 2025 | 6.94 | 6.86 | 6.86 | 6.96 | 6.85 | 22.74M |
| October 21, 2025 | 7.02 | 6.97 | 6.97 | 7.04 | 6.95 | 20.64M |
| October 20, 2025 | 7.08 | 7 | 7 | 7.12 | 6.88 | 42.36M |
| October 17, 2025 | 7.14 | 7.09 | 7.09 | 7.23 | 7.06 | 28.32M |
| October 16, 2025 | 7.38 | 7.14 | 7.14 | 7.38 | 7.08 | 49.94M |
| October 15, 2025 | 7.28 | 7.4 | 7.4 | 7.55 | 7.23 | 53.08M |
| October 14, 2025 | 7.16 | 7.28 | 7.28 | 7.53 | 7.14 | 53.4M |
| October 13, 2025 | 6.91 | 7.12 | 7.12 | 7.15 | 6.9 | 32.61M |
| October 10, 2025 | 7.12 | 7.15 | 7.15 | 7.38 | 7.1 | 38.3M |
| October 09, 2025 | 7.25 | 7.16 | 7.16 | 7.28 | 7.01 | 42.78M |
| September 30, 2025 | 7.01 | 7.18 | 7.18 | 7.2 | 6.98 | 44.41M |
| September 29, 2025 | 6.83 | 7.04 | 7.04 | 7.11 | 6.74 | 59.21M |
| September 26, 2025 | 6.77 | 6.82 | 6.82 | 6.91 | 6.74 | 36.87M |
| September 25, 2025 | 6.68 | 6.81 | 6.81 | 6.89 | 6.65 | 61.68M |
| September 24, 2025 | 6.37 | 6.61 | 6.61 | 6.7 | 6.31 | 36.14M |
| September 23, 2025 | 6.5 | 6.37 | 6.37 | 6.53 | 6.27 | 23.14M |
| September 22, 2025 | 6.62 | 6.52 | 6.52 | 6.62 | 6.43 | 23.93M |
| September 19, 2025 | 6.52 | 6.63 | 6.63 | 6.66 | 6.44 | 28.29M |
| September 18, 2025 | 6.74 | 6.5 | 6.5 | 6.75 | 6.46 | 46.95M |
| September 17, 2025 | 6.74 | 6.78 | 6.78 | 6.78 | 6.64 | 27.06M |
| September 16, 2025 | 6.77 | 6.76 | 6.76 | 7.05 | 6.66 | 44.83M |
| September 15, 2025 | 6.7 | 6.68 | 6.68 | 6.77 | 6.66 | 26.64M |
| September 12, 2025 | 6.73 | 6.71 | 6.71 | 6.79 | 6.63 | 33.24M |
| September 11, 2025 | 6.7 | 6.74 | 6.74 | 6.75 | 6.62 | 33.82M |
| September 10, 2025 | 6.86 | 6.69 | 6.69 | 6.88 | 6.65 | 52.81M |
| September 09, 2025 | 6.82 | 6.91 | 6.91 | 6.99 | 6.78 | 55.49M |
| September 08, 2025 | 6.65 | 6.82 | 6.82 | 6.88 | 6.64 | 56.66M |
| September 05, 2025 | 6.46 | 6.63 | 6.63 | 6.64 | 6.41 | 61.45M |
| September 04, 2025 | 6.29 | 6.44 | 6.44 | 6.5 | 6.26 | 55.78M |
| September 03, 2025 | 6.35 | 6.29 | 6.29 | 6.41 | 6.23 | 26.35M |
| September 02, 2025 | 6.5 | 6.33 | 6.33 | 6.51 | 6.22 | 41.4M |
| September 01, 2025 | 6.3 | 6.45 | 6.45 | 6.52 | 6.19 | 50.36M |
| August 29, 2025 | 6.42 | 6.35 | 6.35 | 6.45 | 6.3 | 34.78M |
| August 28, 2025 | 6.18 | 6.37 | 6.37 | 6.42 | 6.18 | 56.26M |
| August 27, 2025 | 6.38 | 6.16 | 6.16 | 6.42 | 6.16 | 42.24M |
| August 26, 2025 | 6.4 | 6.38 | 6.38 | 6.43 | 6.3 | 25.15M |
| August 25, 2025 | 6.39 | 6.39 | 6.39 | 6.5 | 6.35 | 40.78M |
| August 22, 2025 | 6.23 | 6.34 | 6.34 | 6.35 | 6.2 | 35.98M |
| August 21, 2025 | 6.24 | 6.23 | 6.23 | 6.31 | 6.21 | 28.45M |
| August 20, 2025 | 6.2 | 6.25 | 6.25 | 6.26 | 6.17 | 24.8M |
| August 19, 2025 | 6.31 | 6.23 | 6.23 | 6.37 | 6.21 | 28M |
| August 18, 2025 | 6.35 | 6.33 | 6.33 | 6.41 | 6.26 | 43.5M |
| August 15, 2025 | 6.04 | 6.33 | 6.33 | 6.34 | 6.01 | 48.08M |
| August 14, 2025 | 6.24 | 6.06 | 6.06 | 6.26 | 6.04 | 33.35M |
| August 13, 2025 | 6.23 | 6.23 | 6.23 | 6.26 | 6.18 | 24.67M |
| August 12, 2025 | 6.2 | 6.23 | 6.23 | 6.28 | 6.09 | 40.19M |
| August 11, 2025 | 6.11 | 6.15 | 6.15 | 6.18 | 6.11 | 23.34M |