6.74
+0.04(+0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.85 | 6.7 | 6.7 | 6.87 | 6.69 | 6.62M |
| December 03, 2025 | 6.82 | 6.84 | 6.84 | 6.88 | 6.78 | 6.36M |
| December 02, 2025 | 6.82 | 6.86 | 6.86 | 6.88 | 6.72 | 6.55M |
| December 01, 2025 | 6.79 | 6.82 | 6.82 | 6.91 | 6.79 | 5.74M |
| November 28, 2025 | 6.71 | 6.81 | 6.81 | 6.82 | 6.66 | 5.65M |
| November 27, 2025 | 6.65 | 6.7 | 6.7 | 6.74 | 6.62 | 5.65M |
| November 26, 2025 | 6.7 | 6.65 | 6.65 | 6.81 | 6.61 | 8.49M |
| November 25, 2025 | 6.69 | 6.7 | 6.7 | 6.78 | 6.66 | 8.15M |
| November 24, 2025 | 6.73 | 6.68 | 6.68 | 6.93 | 6.57 | 13.78M |
| November 21, 2025 | 7.15 | 6.74 | 6.74 | 7.24 | 6.73 | 13.75M |
| November 20, 2025 | 7.2 | 7.15 | 7.15 | 7.28 | 7.11 | 7.62M |
| November 19, 2025 | 7.39 | 7.24 | 7.24 | 7.42 | 7.2 | 8.33M |
| November 18, 2025 | 7.54 | 7.39 | 7.39 | 7.54 | 7.35 | 12.09M |
| November 17, 2025 | 7.61 | 7.55 | 7.55 | 7.62 | 7.46 | 11.94M |
| November 14, 2025 | 7.45 | 7.61 | 7.61 | 7.68 | 7.44 | 18.2M |
| November 13, 2025 | 7.43 | 7.49 | 7.49 | 7.5 | 7.32 | 11M |
| November 12, 2025 | 7.48 | 7.43 | 7.43 | 7.66 | 7.43 | 16.18M |
| November 11, 2025 | 7.5 | 7.47 | 7.47 | 7.7 | 7.41 | 14.87M |
| November 10, 2025 | 7.53 | 7.43 | 7.43 | 7.53 | 7.27 | 16.92M |
| November 07, 2025 | 7.52 | 7.39 | 7.39 | 7.63 | 7.38 | 23.03M |
| November 06, 2025 | 7.45 | 7.59 | 7.59 | 7.81 | 7.36 | 41.68M |
| November 05, 2025 | 7.01 | 7.29 | 7.29 | 7.53 | 6.99 | 25.19M |
| November 04, 2025 | 7.01 | 7.04 | 7.04 | 7.08 | 6.98 | 11.96M |
| November 03, 2025 | 6.91 | 6.99 | 6.99 | 7.02 | 6.9 | 9.34M |
| October 31, 2025 | 6.9 | 6.92 | 6.92 | 6.96 | 6.86 | 10M |
| October 30, 2025 | 6.8 | 6.87 | 6.87 | 6.93 | 6.8 | 10.36M |
| October 29, 2025 | 6.88 | 6.83 | 6.83 | 6.89 | 6.8 | 6.41M |
| October 28, 2025 | 6.89 | 6.87 | 6.87 | 6.95 | 6.82 | 6.92M |
| October 27, 2025 | 6.93 | 6.89 | 6.89 | 6.95 | 6.8 | 15.29M |
| October 24, 2025 | 6.97 | 6.93 | 6.93 | 7 | 6.88 | 12.4M |
| October 23, 2025 | 6.97 | 6.96 | 6.96 | 7.02 | 6.92 | 11.66M |
| October 22, 2025 | 6.98 | 6.99 | 6.99 | 7.05 | 6.94 | 16.54M |
| October 21, 2025 | 7.01 | 6.99 | 6.99 | 7.03 | 6.89 | 18.24M |
| October 20, 2025 | 6.87 | 7.02 | 7.02 | 7.03 | 6.82 | 22.56M |
| October 17, 2025 | 6.73 | 6.86 | 6.86 | 6.95 | 6.7 | 15.41M |
| October 16, 2025 | 6.79 | 6.74 | 6.74 | 6.82 | 6.69 | 7.59M |
| October 15, 2025 | 6.78 | 6.81 | 6.81 | 6.82 | 6.74 | 7.96M |
| October 14, 2025 | 6.63 | 6.8 | 6.8 | 6.83 | 6.63 | 12.87M |
| October 13, 2025 | 6.55 | 6.63 | 6.63 | 6.66 | 6.5 | 5.69M |
| October 10, 2025 | 6.51 | 6.67 | 6.67 | 6.71 | 6.51 | 8.2M |
| October 09, 2025 | 6.53 | 6.54 | 6.54 | 6.6 | 6.5 | 4.71M |
| September 30, 2025 | 6.61 | 6.52 | 6.52 | 6.63 | 6.52 | 5.75M |
| September 29, 2025 | 6.52 | 6.62 | 6.62 | 6.65 | 6.48 | 4.29M |
| September 26, 2025 | 6.57 | 6.57 | 6.57 | 6.62 | 6.52 | 3.84M |
| September 25, 2025 | 6.67 | 6.59 | 6.59 | 6.7 | 6.57 | 4.85M |
| September 24, 2025 | 6.61 | 6.68 | 6.68 | 6.76 | 6.59 | 5.03M |
| September 23, 2025 | 6.66 | 6.6 | 6.6 | 6.7 | 6.47 | 7.85M |
| September 22, 2025 | 6.72 | 6.69 | 6.69 | 6.72 | 6.64 | 4.78M |
| September 19, 2025 | 6.7 | 6.71 | 6.71 | 6.78 | 6.65 | 5.38M |
| September 18, 2025 | 6.9 | 6.74 | 6.74 | 6.92 | 6.68 | 10.1M |
| September 17, 2025 | 6.83 | 6.83 | 6.83 | 6.9 | 6.8 | 7.98M |
| September 16, 2025 | 6.8 | 6.84 | 6.84 | 6.85 | 6.75 | 5.84M |
| September 15, 2025 | 6.79 | 6.78 | 6.78 | 6.82 | 6.73 | 4.42M |
| September 12, 2025 | 6.79 | 6.81 | 6.81 | 6.82 | 6.75 | 6.01M |
| September 11, 2025 | 6.83 | 6.8 | 6.8 | 6.85 | 6.7 | 7.99M |
| September 10, 2025 | 6.76 | 6.84 | 6.84 | 6.87 | 6.75 | 7.48M |
| September 09, 2025 | 6.78 | 6.77 | 6.77 | 6.82 | 6.74 | 5.3M |
| September 08, 2025 | 6.7 | 6.8 | 6.8 | 6.83 | 6.7 | 7.81M |
| September 05, 2025 | 6.68 | 6.71 | 6.71 | 6.71 | 6.64 | 4.88M |
| September 04, 2025 | 6.6 | 6.68 | 6.68 | 6.73 | 6.58 | 7.38M |