6.96
+0.03(+0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.88 | 6.93 | 6.93 | 7.12 | 6.24 | 21.65M |
| December 03, 2025 | 7.28 | 6.93 | 6.93 | 7.35 | 6.86 | 31.72M |
| December 02, 2025 | 7.12 | 7.32 | 7.32 | 7.42 | 7 | 30.04M |
| December 01, 2025 | 7.1 | 7.08 | 7.08 | 7.25 | 6.93 | 25.68M |
| November 28, 2025 | 6.9 | 7 | 7 | 7.56 | 6.86 | 31.15M |
| November 27, 2025 | 7.14 | 6.87 | 6.87 | 7.23 | 6.82 | 12.84M |
| November 26, 2025 | 6.91 | 6.85 | 6.85 | 7 | 6.82 | 8.37M |
| November 25, 2025 | 7 | 6.93 | 6.93 | 7 | 6.83 | 9.65M |
| November 24, 2025 | 6.96 | 6.81 | 6.81 | 6.99 | 6.77 | 9.77M |
| November 21, 2025 | 6.98 | 6.75 | 6.75 | 7.14 | 6.73 | 12.31M |
| November 20, 2025 | 7.16 | 7.09 | 7.09 | 7.25 | 7 | 11.86M |
| November 19, 2025 | 7.38 | 7.2 | 7.2 | 7.42 | 7.13 | 12.88M |
| November 18, 2025 | 7.61 | 7.34 | 7.34 | 7.72 | 7.28 | 21.72M |
| November 17, 2025 | 7.25 | 7.62 | 7.62 | 7.74 | 7.22 | 30.89M |
| November 14, 2025 | 7.2 | 7.23 | 7.23 | 7.43 | 7.15 | 19.43M |
| November 13, 2025 | 7.09 | 7.24 | 7.24 | 7.25 | 6.98 | 26.44M |
| November 12, 2025 | 7.39 | 7.02 | 7.02 | 7.42 | 6.81 | 40.38M |
| November 11, 2025 | 7.43 | 7.24 | 7.24 | 7.46 | 7.21 | 20.68M |
| November 10, 2025 | 7.1 | 7.35 | 7.35 | 7.44 | 7.1 | 33.17M |
| November 07, 2025 | 7.8 | 7.29 | 7.29 | 8.01 | 7.29 | 36.96M |
| November 06, 2025 | 8.14 | 8.1 | 8.1 | 8.22 | 7.88 | 29.07M |
| November 05, 2025 | 7.95 | 8.23 | 8.23 | 8.28 | 7.88 | 39.79M |
| November 04, 2025 | 7.72 | 8.15 | 8.15 | 8.46 | 7.72 | 55.15M |
| November 03, 2025 | 8.22 | 8.11 | 8.11 | 8.4 | 8.11 | 13.43M |
| October 31, 2025 | 10.01 | 9.01 | 9.01 | 10.06 | 9.01 | 41.91M |
| October 30, 2025 | 9.08 | 10.01 | 10.01 | 10.01 | 9.08 | 78.74M |
| October 29, 2025 | 7.84 | 9.1 | 9.1 | 9.1 | 7.84 | 78.83M |
| October 28, 2025 | 7.77 | 8.27 | 8.27 | 8.27 | 7.55 | 52.36M |
| October 27, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.25 | 27.99M |
| October 24, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 10.78M |
| October 23, 2025 | 6.22 | 6.22 | 6.22 | 6.24 | 6.06 | 9.02M |
| October 22, 2025 | 6.15 | 6.2 | 6.2 | 6.3 | 6.08 | 9.83M |
| October 21, 2025 | 6 | 6.14 | 6.14 | 6.15 | 5.93 | 8.67M |
| October 20, 2025 | 6.04 | 5.99 | 5.99 | 6.04 | 5.91 | 8.65M |
| October 17, 2025 | 6.06 | 5.93 | 5.93 | 6.28 | 5.93 | 13.76M |
| October 16, 2025 | 5.86 | 6.12 | 6.12 | 6.43 | 5.82 | 23.84M |
| October 15, 2025 | 6.01 | 5.85 | 5.85 | 6.1 | 5.83 | 10.33M |
| October 14, 2025 | 6.03 | 6.11 | 6.11 | 6.15 | 5.9 | 12.88M |
| October 13, 2025 | 5.87 | 5.95 | 5.95 | 6.05 | 5.72 | 11.45M |
| October 10, 2025 | 5.9 | 5.98 | 5.98 | 6.15 | 5.9 | 15.07M |
| October 09, 2025 | 5.74 | 5.94 | 5.94 | 5.98 | 5.62 | 14.16M |
| September 30, 2025 | 5.69 | 5.69 | 5.69 | 5.7 | 5.64 | 3.66M |
| September 29, 2025 | 5.56 | 5.65 | 5.65 | 5.66 | 5.45 | 4.97M |
| September 26, 2025 | 5.47 | 5.56 | 5.56 | 5.59 | 5.42 | 3.88M |
| September 25, 2025 | 5.61 | 5.51 | 5.51 | 5.65 | 5.47 | 5.22M |
| September 24, 2025 | 5.46 | 5.6 | 5.6 | 5.62 | 5.35 | 10.55M |
| September 23, 2025 | 5.55 | 5.42 | 5.42 | 5.57 | 5.26 | 7.9M |
| September 22, 2025 | 5.74 | 5.55 | 5.55 | 5.74 | 5.53 | 5.93M |
| September 19, 2025 | 5.76 | 5.73 | 5.73 | 5.77 | 5.66 | 4.59M |
| September 18, 2025 | 5.93 | 5.76 | 5.76 | 5.93 | 5.73 | 6.38M |
| September 17, 2025 | 5.96 | 5.91 | 5.91 | 5.97 | 5.89 | 4.56M |
| September 16, 2025 | 5.92 | 5.95 | 5.95 | 5.96 | 5.83 | 5.65M |
| September 15, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.82 | 7.75M |
| September 12, 2025 | 5.95 | 5.88 | 5.88 | 5.95 | 5.86 | 4.73M |
| September 11, 2025 | 5.94 | 5.94 | 5.94 | 5.95 | 5.83 | 5.35M |
| September 10, 2025 | 5.9 | 5.92 | 5.92 | 5.94 | 5.85 | 4.83M |
| September 09, 2025 | 5.91 | 5.89 | 5.89 | 5.94 | 5.88 | 4.14M |
| September 08, 2025 | 5.81 | 5.92 | 5.92 | 5.92 | 5.81 | 6.02M |
| September 05, 2025 | 5.82 | 5.8 | 5.8 | 5.85 | 5.72 | 5M |
| September 04, 2025 | 5.71 | 5.82 | 5.82 | 5.87 | 5.7 | 6.51M |