6.97
+0.01(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.89 | 6.96 | 6.96 | 6.99 | 6.89 | 6.62M |
| December 03, 2025 | 6.95 | 6.91 | 6.91 | 6.98 | 6.89 | 5.68M |
| December 02, 2025 | 6.97 | 6.93 | 6.93 | 6.97 | 6.91 | 4.02M |
| December 01, 2025 | 6.98 | 6.97 | 6.97 | 6.99 | 6.93 | 8.26M |
| November 28, 2025 | 6.94 | 6.97 | 6.97 | 6.98 | 6.87 | 4.16M |
| November 27, 2025 | 6.86 | 6.91 | 6.91 | 6.96 | 6.85 | 5.02M |
| November 26, 2025 | 6.93 | 6.86 | 6.86 | 6.97 | 6.86 | 5.89M |
| November 25, 2025 | 6.9 | 6.93 | 6.93 | 6.98 | 6.9 | 5.41M |
| November 24, 2025 | 6.99 | 6.92 | 6.92 | 7.02 | 6.87 | 6.91M |
| November 21, 2025 | 7 | 6.88 | 6.88 | 7.02 | 6.85 | 10.84M |
| November 20, 2025 | 7.07 | 7.01 | 7.01 | 7.11 | 7.01 | 6.81M |
| November 19, 2025 | 7.11 | 7.06 | 7.06 | 7.13 | 7.05 | 8.71M |
| November 18, 2025 | 7.15 | 7.12 | 7.12 | 7.16 | 7.08 | 6.47M |
| November 17, 2025 | 7.18 | 7.14 | 7.14 | 7.23 | 7.12 | 8.07M |
| November 14, 2025 | 7.25 | 7.2 | 7.2 | 7.26 | 7.2 | 7.59M |
| November 13, 2025 | 7.23 | 7.22 | 7.22 | 7.26 | 7.16 | 6.4M |
| November 12, 2025 | 7.26 | 7.2 | 7.2 | 7.3 | 7.17 | 8.52M |
| November 11, 2025 | 7.25 | 7.27 | 7.27 | 7.3 | 7.23 | 6.61M |
| November 10, 2025 | 7.38 | 7.23 | 7.23 | 7.41 | 7.21 | 15.28M |
| November 07, 2025 | 7.37 | 7.38 | 7.38 | 7.44 | 7.37 | 6.88M |
| November 06, 2025 | 7.32 | 7.45 | 7.45 | 7.47 | 7.31 | 9.55M |
| November 05, 2025 | 7.25 | 7.32 | 7.32 | 7.35 | 7.22 | 8.66M |
| November 04, 2025 | 7.37 | 7.3 | 7.3 | 7.42 | 7.24 | 12.41M |
| November 03, 2025 | 7.58 | 7.35 | 7.35 | 7.62 | 7.34 | 26.51M |
| October 31, 2025 | 7.59 | 7.59 | 7.59 | 7.76 | 7.54 | 31.87M |
| October 30, 2025 | 8.17 | 8.1 | 8.1 | 8.42 | 8.05 | 16.28M |
| October 29, 2025 | 8.02 | 8.19 | 8.19 | 8.2 | 8.02 | 9.88M |
| October 28, 2025 | 8.04 | 8.08 | 8.08 | 8.16 | 8.02 | 10.27M |
| October 27, 2025 | 8.09 | 8.08 | 8.08 | 8.19 | 8.06 | 9.63M |
| October 24, 2025 | 8.04 | 8.07 | 8.07 | 8.11 | 7.98 | 7.12M |
| October 23, 2025 | 7.9 | 8.03 | 8.03 | 8.05 | 7.83 | 8.51M |
| October 22, 2025 | 7.87 | 7.94 | 7.94 | 8.05 | 7.86 | 9.86M |
| October 21, 2025 | 7.8 | 7.88 | 7.88 | 7.94 | 7.79 | 10.37M |
| October 20, 2025 | 7.88 | 7.77 | 7.77 | 7.94 | 7.73 | 12.01M |
| October 17, 2025 | 8.12 | 7.79 | 7.79 | 8.16 | 7.78 | 15.88M |
| October 16, 2025 | 8.34 | 8.13 | 8.13 | 8.35 | 8.06 | 13.16M |
| October 15, 2025 | 8.09 | 8.29 | 8.29 | 8.29 | 8.08 | 17.07M |
| October 14, 2025 | 8.17 | 8.11 | 8.11 | 8.32 | 8.04 | 16.42M |
| October 13, 2025 | 8.1 | 8.1 | 8.1 | 8.14 | 7.92 | 18.34M |
| October 10, 2025 | 8.21 | 8.27 | 8.27 | 8.38 | 8.12 | 20.99M |
| October 09, 2025 | 8 | 8.16 | 8.16 | 8.23 | 7.96 | 16.83M |
| September 30, 2025 | 8.03 | 7.98 | 7.98 | 8.08 | 7.9 | 9.35M |
| September 29, 2025 | 8.03 | 8.05 | 8.05 | 8.09 | 7.93 | 12.32M |
| September 26, 2025 | 7.94 | 8.04 | 8.04 | 8.1 | 7.89 | 10.77M |
| September 25, 2025 | 8.13 | 7.96 | 7.96 | 8.15 | 7.94 | 11.94M |
| September 24, 2025 | 8 | 8.13 | 8.13 | 8.14 | 7.89 | 17.1M |
| September 23, 2025 | 7.89 | 7.96 | 7.96 | 7.98 | 7.6 | 19.19M |
| September 22, 2025 | 7.8 | 7.87 | 7.87 | 7.96 | 7.79 | 10.22M |
| September 19, 2025 | 8.07 | 7.8 | 7.8 | 8.08 | 7.76 | 14.96M |
| September 18, 2025 | 8.25 | 8.01 | 8.01 | 8.26 | 7.9 | 29.45M |
| September 17, 2025 | 7.81 | 8.33 | 8.33 | 8.35 | 7.78 | 35.99M |
| September 16, 2025 | 7.74 | 7.84 | 7.84 | 7.84 | 7.71 | 13.94M |
| September 15, 2025 | 7.76 | 7.74 | 7.74 | 7.82 | 7.68 | 12.03M |
| September 12, 2025 | 7.83 | 7.75 | 7.75 | 7.87 | 7.73 | 14M |
| September 11, 2025 | 7.81 | 7.83 | 7.83 | 7.9 | 7.69 | 16.85M |
| September 10, 2025 | 7.93 | 7.82 | 7.82 | 7.97 | 7.73 | 17.71M |
| September 09, 2025 | 7.84 | 7.96 | 7.96 | 8.13 | 7.74 | 33.34M |
| September 08, 2025 | 7.5 | 7.83 | 7.83 | 7.86 | 7.49 | 28.25M |
| September 05, 2025 | 7.48 | 7.57 | 7.57 | 7.61 | 7.47 | 19.68M |
| September 04, 2025 | 7.73 | 7.46 | 7.46 | 7.79 | 7.34 | 31.68M |