6.78
-0.04(-0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.69 | 6.82 | 6.82 | 6.87 | 6.6 | 42.95M |
| December 03, 2025 | 6.92 | 6.71 | 6.71 | 6.95 | 6.66 | 53.14M |
| December 02, 2025 | 6.28 | 6.92 | 6.92 | 6.92 | 6.18 | 54M |
| December 01, 2025 | 6.27 | 6.29 | 6.29 | 6.31 | 6.24 | 21.9M |
| November 28, 2025 | 6.4 | 6.29 | 6.29 | 6.48 | 6.14 | 49.76M |
| November 27, 2025 | 5.95 | 6.51 | 6.51 | 6.51 | 5.91 | 44.14M |
| November 26, 2025 | 5.93 | 5.92 | 5.92 | 6.01 | 5.91 | 5.59M |
| November 25, 2025 | 5.93 | 5.94 | 5.94 | 6 | 5.88 | 6.76M |
| November 24, 2025 | 5.93 | 5.89 | 5.89 | 5.96 | 5.85 | 7.09M |
| November 21, 2025 | 6.16 | 5.9 | 5.9 | 6.19 | 5.9 | 12.69M |
| November 20, 2025 | 6.26 | 6.21 | 6.21 | 6.29 | 6.16 | 6.71M |
| November 19, 2025 | 6.32 | 6.26 | 6.26 | 6.38 | 6.21 | 6.08M |
| November 18, 2025 | 6.48 | 6.33 | 6.33 | 6.48 | 6.28 | 9.98M |
| November 17, 2025 | 6.54 | 6.46 | 6.46 | 6.55 | 6.39 | 10.29M |
| November 14, 2025 | 6.46 | 6.53 | 6.53 | 6.72 | 6.46 | 15.89M |
| November 13, 2025 | 6.36 | 6.46 | 6.46 | 6.49 | 6.32 | 10.07M |
| November 12, 2025 | 6.37 | 6.36 | 6.36 | 6.4 | 6.28 | 6.76M |
| November 11, 2025 | 6.31 | 6.37 | 6.37 | 6.38 | 6.27 | 8.79M |
| November 10, 2025 | 6.34 | 6.31 | 6.31 | 6.36 | 6.24 | 11.28M |
| November 07, 2025 | 6.18 | 6.32 | 6.32 | 6.32 | 6.16 | 13.14M |
| November 06, 2025 | 6.24 | 6.21 | 6.21 | 6.24 | 6.17 | 7.74M |
| November 05, 2025 | 6.15 | 6.2 | 6.2 | 6.23 | 6.11 | 6.4M |
| November 04, 2025 | 6.27 | 6.16 | 6.16 | 6.29 | 6.13 | 9.66M |
| November 03, 2025 | 6.3 | 6.27 | 6.27 | 6.31 | 6.21 | 7.96M |
| October 31, 2025 | 6.34 | 6.28 | 6.28 | 6.34 | 6.14 | 15.77M |
| October 30, 2025 | 6.59 | 6.5 | 6.5 | 6.6 | 6.48 | 9.02M |
| October 29, 2025 | 6.57 | 6.6 | 6.6 | 6.63 | 6.51 | 6.44M |
| October 28, 2025 | 6.59 | 6.58 | 6.58 | 6.63 | 6.56 | 6.58M |
| October 27, 2025 | 6.57 | 6.61 | 6.61 | 6.66 | 6.56 | 7.04M |
| October 24, 2025 | 6.65 | 6.56 | 6.56 | 6.66 | 6.54 | 7.55M |
| October 23, 2025 | 6.55 | 6.64 | 6.64 | 6.65 | 6.51 | 8.58M |
| October 22, 2025 | 6.59 | 6.54 | 6.54 | 6.64 | 6.54 | 7.26M |
| October 21, 2025 | 6.53 | 6.6 | 6.6 | 6.6 | 6.48 | 8.19M |
| October 20, 2025 | 6.49 | 6.52 | 6.52 | 6.55 | 6.47 | 7.82M |
| October 17, 2025 | 6.51 | 6.46 | 6.46 | 6.61 | 6.46 | 9.41M |
| October 16, 2025 | 6.73 | 6.51 | 6.51 | 6.73 | 6.48 | 15.37M |
| October 15, 2025 | 6.77 | 6.72 | 6.72 | 6.8 | 6.7 | 8.11M |
| October 14, 2025 | 6.78 | 6.75 | 6.75 | 6.94 | 6.72 | 10.13M |
| October 13, 2025 | 6.7 | 6.79 | 6.79 | 6.91 | 6.58 | 13.17M |
| October 10, 2025 | 6.9 | 6.97 | 6.97 | 7.01 | 6.81 | 9.01M |
| October 09, 2025 | 6.81 | 6.92 | 6.92 | 6.93 | 6.8 | 7.29M |
| September 30, 2025 | 6.79 | 6.81 | 6.81 | 6.85 | 6.76 | 6.04M |
| September 29, 2025 | 6.76 | 6.83 | 6.83 | 6.84 | 6.53 | 8.05M |
| September 26, 2025 | 6.77 | 6.77 | 6.77 | 6.84 | 6.73 | 4.62M |
| September 25, 2025 | 6.88 | 6.77 | 6.77 | 6.9 | 6.72 | 6.5M |
| September 24, 2025 | 6.8 | 6.88 | 6.88 | 6.93 | 6.76 | 5.9M |
| September 23, 2025 | 6.92 | 6.82 | 6.82 | 7.06 | 6.7 | 11.09M |
| September 22, 2025 | 6.9 | 6.9 | 6.9 | 6.92 | 6.83 | 6.36M |
| September 19, 2025 | 6.75 | 6.9 | 6.9 | 6.92 | 6.71 | 10.99M |
| September 18, 2025 | 7.03 | 6.78 | 6.78 | 7.03 | 6.72 | 15.98M |
| September 17, 2025 | 7.15 | 7.03 | 7.03 | 7.18 | 7 | 13.98M |
| September 16, 2025 | 7.45 | 7.4 | 7.16 | 7.52 | 7.34 | 7.52M |
| September 15, 2025 | 7.55 | 7.45 | 7.21 | 7.55 | 7.4 | 8.86M |
| September 12, 2025 | 7.57 | 7.53 | 7.53 | 7.62 | 7.49 | 8.5M |
| September 11, 2025 | 7.58 | 7.58 | 7.58 | 7.62 | 7.5 | 6.91M |
| September 10, 2025 | 7.55 | 7.56 | 7.56 | 7.67 | 7.41 | 11.38M |
| September 09, 2025 | 7.63 | 7.54 | 7.54 | 7.66 | 7.5 | 6.93M |
| September 08, 2025 | 7.5 | 7.64 | 7.64 | 7.67 | 7.46 | 9.43M |
| September 05, 2025 | 7.48 | 7.48 | 7.48 | 7.5 | 7.41 | 7.78M |
| September 04, 2025 | 7.41 | 7.47 | 7.47 | 7.51 | 7.33 | 8.93M |