6.47
+0.01(+0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.47 | 6.46 | 6.46 | 6.51 | 6.44 | 5.57M |
| December 03, 2025 | 6.59 | 6.5 | 6.5 | 6.6 | 6.49 | 7.1M |
| December 02, 2025 | 6.6 | 6.58 | 6.58 | 6.62 | 6.55 | 4.77M |
| December 01, 2025 | 6.62 | 6.62 | 6.62 | 6.68 | 6.56 | 9.36M |
| November 28, 2025 | 6.52 | 6.58 | 6.58 | 6.7 | 6.46 | 10.97M |
| November 27, 2025 | 6.68 | 6.51 | 6.51 | 6.72 | 6.51 | 12.95M |
| November 26, 2025 | 6.72 | 6.7 | 6.7 | 6.82 | 6.67 | 7.52M |
| November 25, 2025 | 6.7 | 6.75 | 6.75 | 6.83 | 6.63 | 12.03M |
| November 24, 2025 | 6.61 | 6.68 | 6.68 | 6.73 | 6.57 | 9.74M |
| November 21, 2025 | 6.66 | 6.61 | 6.61 | 6.73 | 6.56 | 11.2M |
| November 20, 2025 | 6.68 | 6.67 | 6.67 | 6.7 | 6.63 | 8.25M |
| November 19, 2025 | 6.82 | 6.68 | 6.68 | 6.82 | 6.64 | 10.9M |
| November 18, 2025 | 6.79 | 6.81 | 6.81 | 6.82 | 6.75 | 7.53M |
| November 17, 2025 | 6.85 | 6.79 | 6.79 | 6.85 | 6.75 | 9M |
| November 14, 2025 | 6.85 | 6.85 | 6.85 | 6.95 | 6.84 | 10.34M |
| November 13, 2025 | 6.88 | 6.88 | 6.88 | 6.9 | 6.84 | 7.49M |
| November 12, 2025 | 6.95 | 6.88 | 6.88 | 6.95 | 6.86 | 6.74M |
| November 11, 2025 | 6.95 | 6.95 | 6.95 | 6.96 | 6.9 | 6.49M |
| November 10, 2025 | 6.94 | 6.94 | 6.94 | 6.99 | 6.89 | 5.83M |
| November 07, 2025 | 6.98 | 6.92 | 6.92 | 7.02 | 6.92 | 8.25M |
| November 06, 2025 | 7.05 | 6.97 | 6.97 | 7.08 | 6.96 | 11.33M |
| November 05, 2025 | 6.94 | 7.08 | 7.08 | 7.12 | 6.92 | 17.07M |
| November 04, 2025 | 6.94 | 6.98 | 6.98 | 7 | 6.92 | 10.76M |
| November 03, 2025 | 6.87 | 6.97 | 6.97 | 7 | 6.86 | 12.88M |
| October 31, 2025 | 6.75 | 6.86 | 6.86 | 6.91 | 6.75 | 11.7M |
| October 30, 2025 | 6.75 | 6.78 | 6.78 | 6.88 | 6.73 | 7.7M |
| October 29, 2025 | 6.76 | 6.78 | 6.78 | 6.79 | 6.69 | 7.52M |
| October 28, 2025 | 6.75 | 6.76 | 6.76 | 6.8 | 6.73 | 5.32M |
| October 27, 2025 | 6.88 | 6.78 | 6.78 | 6.88 | 6.75 | 9.34M |
| October 24, 2025 | 6.96 | 6.85 | 6.85 | 6.97 | 6.83 | 9.44M |
| October 23, 2025 | 6.86 | 6.96 | 6.96 | 7 | 6.83 | 15.34M |
| October 22, 2025 | 6.7 | 6.85 | 6.85 | 6.87 | 6.65 | 13.36M |
| October 21, 2025 | 6.62 | 6.68 | 6.68 | 6.72 | 6.6 | 7.38M |
| October 20, 2025 | 6.66 | 6.62 | 6.62 | 6.66 | 6.56 | 6.31M |
| October 17, 2025 | 6.66 | 6.62 | 6.62 | 6.69 | 6.61 | 6.28M |
| October 16, 2025 | 6.68 | 6.67 | 6.67 | 6.75 | 6.62 | 7.06M |
| October 15, 2025 | 6.67 | 6.68 | 6.68 | 6.72 | 6.65 | 6.42M |
| October 14, 2025 | 6.7 | 6.69 | 6.69 | 6.76 | 6.66 | 7.63M |
| October 13, 2025 | 6.71 | 6.68 | 6.68 | 6.73 | 6.6 | 9.98M |
| October 10, 2025 | 6.73 | 6.82 | 6.82 | 6.86 | 6.73 | 8.5M |
| October 09, 2025 | 6.76 | 6.76 | 6.76 | 6.78 | 6.67 | 8.75M |
| September 30, 2025 | 6.77 | 6.74 | 6.74 | 6.81 | 6.69 | 8.8M |
| September 29, 2025 | 6.85 | 6.78 | 6.78 | 6.85 | 6.73 | 8.43M |
| September 26, 2025 | 6.83 | 6.86 | 6.86 | 6.89 | 6.76 | 9.59M |
| September 25, 2025 | 6.81 | 6.86 | 6.86 | 6.94 | 6.76 | 10M |
| September 24, 2025 | 6.78 | 6.82 | 6.82 | 6.84 | 6.75 | 7.5M |
| September 23, 2025 | 6.87 | 6.77 | 6.77 | 6.87 | 6.65 | 11.8M |
| September 22, 2025 | 6.88 | 6.88 | 6.88 | 6.95 | 6.81 | 10.63M |
| September 19, 2025 | 6.88 | 6.88 | 6.88 | 6.92 | 6.79 | 11.08M |
| September 18, 2025 | 7.01 | 6.83 | 6.83 | 7.01 | 6.81 | 14.86M |
| September 17, 2025 | 7.08 | 7.01 | 7.01 | 7.08 | 6.98 | 12.05M |
| September 16, 2025 | 7.11 | 7.1 | 7.1 | 7.15 | 7.04 | 10.04M |
| September 15, 2025 | 7.12 | 7.12 | 7.12 | 7.17 | 7.04 | 10.67M |
| September 12, 2025 | 7.19 | 7.12 | 7.12 | 7.21 | 7.11 | 12.45M |
| September 11, 2025 | 7.15 | 7.19 | 7.19 | 7.2 | 7.07 | 14.69M |
| September 10, 2025 | 7.02 | 7.18 | 7.18 | 7.24 | 7 | 20.82M |
| September 09, 2025 | 7.07 | 7.01 | 7.01 | 7.1 | 6.99 | 10.81M |
| September 08, 2025 | 6.88 | 7.07 | 7.07 | 7.09 | 6.88 | 18.94M |
| September 05, 2025 | 6.79 | 6.9 | 6.9 | 6.92 | 6.75 | 11.23M |
| September 04, 2025 | 6.84 | 6.79 | 6.79 | 6.89 | 6.71 | 11.5M |