6.73
+0.11(+1.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.91 | 6.62 | 6.62 | 6.91 | 6.61 | 11.56M |
| December 03, 2025 | 7.01 | 6.89 | 6.89 | 7.01 | 6.86 | 6.33M |
| December 02, 2025 | 7 | 7 | 7 | 7.02 | 6.91 | 4.57M |
| December 01, 2025 | 7.06 | 7.01 | 7.01 | 7.11 | 6.99 | 5.52M |
| November 28, 2025 | 6.91 | 7.02 | 7.02 | 7.03 | 6.88 | 4.59M |
| November 27, 2025 | 6.94 | 6.94 | 6.94 | 7.01 | 6.91 | 5.42M |
| November 26, 2025 | 7.08 | 6.94 | 6.94 | 7.13 | 6.92 | 5.84M |
| November 25, 2025 | 7.02 | 7.07 | 7.07 | 7.11 | 7 | 4.26M |
| November 24, 2025 | 6.95 | 7.01 | 7.01 | 7.04 | 6.9 | 6.55M |
| November 21, 2025 | 7.14 | 6.87 | 6.87 | 7.27 | 6.87 | 9.19M |
| November 20, 2025 | 7.26 | 7.17 | 7.17 | 7.27 | 7.1 | 5.85M |
| November 19, 2025 | 7.38 | 7.24 | 7.24 | 7.42 | 7.18 | 6.47M |
| November 18, 2025 | 7.45 | 7.37 | 7.37 | 7.48 | 7.31 | 6.2M |
| November 17, 2025 | 7.43 | 7.44 | 7.44 | 7.46 | 7.35 | 5.58M |
| November 14, 2025 | 7.38 | 7.41 | 7.41 | 7.49 | 7.35 | 6.44M |
| November 13, 2025 | 7.31 | 7.38 | 7.38 | 7.39 | 7.25 | 5.51M |
| November 12, 2025 | 7.35 | 7.33 | 7.33 | 7.43 | 7.31 | 5.19M |
| November 11, 2025 | 7.34 | 7.37 | 7.37 | 7.39 | 7.27 | 6.05M |
| November 10, 2025 | 7.2 | 7.32 | 7.32 | 7.33 | 7.2 | 7.02M |
| November 07, 2025 | 7.23 | 7.23 | 7.23 | 7.27 | 7.2 | 3.28M |
| November 06, 2025 | 7.26 | 7.23 | 7.23 | 7.29 | 7.18 | 4.55M |
| November 05, 2025 | 7.15 | 7.24 | 7.24 | 7.32 | 7.15 | 6.16M |
| November 04, 2025 | 7.14 | 7.19 | 7.19 | 7.21 | 7.13 | 5.66M |
| November 03, 2025 | 7.03 | 7.17 | 7.17 | 7.17 | 7.03 | 7.36M |
| October 31, 2025 | 6.99 | 7.02 | 7.02 | 7.05 | 6.9 | 7.29M |
| October 30, 2025 | 7 | 7 | 7 | 7.04 | 6.95 | 5.21M |
| October 29, 2025 | 7.03 | 7 | 7 | 7.08 | 6.93 | 4.98M |
| October 28, 2025 | 7.13 | 7.05 | 7.05 | 7.14 | 7.04 | 4.87M |
| October 27, 2025 | 7.12 | 7.09 | 7.09 | 7.14 | 7.02 | 4.93M |
| October 24, 2025 | 7.16 | 7.12 | 7.12 | 7.18 | 7.1 | 4.45M |
| October 23, 2025 | 7.15 | 7.16 | 7.16 | 7.17 | 7.08 | 3.94M |
| October 22, 2025 | 7.12 | 7.14 | 7.14 | 7.17 | 7.08 | 5.08M |
| October 21, 2025 | 7.04 | 7.11 | 7.11 | 7.11 | 7 | 6.45M |
| October 20, 2025 | 6.93 | 7 | 7 | 7 | 6.89 | 4.89M |
| October 17, 2025 | 6.92 | 6.86 | 6.86 | 6.97 | 6.85 | 3.9M |
| October 16, 2025 | 6.99 | 6.91 | 6.91 | 7.01 | 6.89 | 3.87M |
| October 15, 2025 | 6.95 | 6.99 | 6.99 | 7 | 6.9 | 4.56M |
| October 14, 2025 | 6.95 | 6.95 | 6.95 | 7 | 6.93 | 4.53M |
| October 13, 2025 | 6.84 | 6.93 | 6.93 | 6.98 | 6.79 | 5.89M |
| October 10, 2025 | 6.93 | 7 | 7 | 7.05 | 6.92 | 4.99M |
| October 09, 2025 | 7.02 | 6.96 | 6.96 | 7.05 | 6.92 | 3.93M |
| September 30, 2025 | 7 | 7.01 | 7.01 | 7.05 | 6.98 | 3.55M |
| September 29, 2025 | 7.03 | 7.01 | 7.01 | 7.07 | 6.85 | 4.98M |
| September 26, 2025 | 6.91 | 7.03 | 7.03 | 7.19 | 6.87 | 7.35M |
| September 25, 2025 | 6.97 | 6.94 | 6.94 | 7.03 | 6.91 | 3.79M |
| September 24, 2025 | 6.86 | 6.96 | 6.96 | 6.96 | 6.82 | 3.94M |
| September 23, 2025 | 6.91 | 6.86 | 6.86 | 6.95 | 6.72 | 5.99M |
| September 22, 2025 | 7 | 6.94 | 6.94 | 7.03 | 6.9 | 4.91M |
| September 19, 2025 | 7.07 | 7.01 | 7.01 | 7.07 | 6.96 | 5.33M |
| September 18, 2025 | 7.19 | 7.08 | 7.08 | 7.19 | 7.04 | 7.11M |
| September 17, 2025 | 7.23 | 7.19 | 7.19 | 7.24 | 7.18 | 4.76M |
| September 16, 2025 | 7.16 | 7.23 | 7.23 | 7.23 | 7.13 | 5.06M |
| September 15, 2025 | 7.21 | 7.16 | 7.16 | 7.21 | 7.14 | 3.53M |
| September 12, 2025 | 7.22 | 7.21 | 7.21 | 7.25 | 7.17 | 5.81M |
| September 11, 2025 | 7.25 | 7.24 | 7.24 | 7.25 | 7.15 | 5.73M |
| September 10, 2025 | 7.22 | 7.23 | 7.23 | 7.24 | 7.18 | 4.36M |
| September 09, 2025 | 7.24 | 7.21 | 7.21 | 7.27 | 7.15 | 4.81M |
| September 08, 2025 | 7.17 | 7.24 | 7.24 | 7.27 | 7.16 | 4.92M |
| September 05, 2025 | 7.25 | 7.18 | 7.18 | 7.25 | 7.06 | 7.4M |
| September 04, 2025 | 7.06 | 7.23 | 7.23 | 7.29 | 7.02 | 9.55M |