6.87
+0.17(+2.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 6.66 | 6.87 | 6.87 | 7.13 | 6.6 | 28.51M |
| December 04, 2025 | 6.99 | 6.7 | 6.7 | 7.02 | 6.7 | 28.33M |
| December 03, 2025 | 6.93 | 7.01 | 7.01 | 7.39 | 6.85 | 42.89M |
| December 02, 2025 | 7.01 | 6.9 | 6.9 | 7.05 | 6.82 | 31.59M |
| December 01, 2025 | 6.97 | 7.09 | 7.09 | 7.17 | 6.91 | 53.54M |
| November 28, 2025 | 7.19 | 6.98 | 6.98 | 7.44 | 6.94 | 70.1M |
| November 27, 2025 | 6.53 | 7.23 | 7.23 | 7.23 | 6.45 | 37.09M |
| November 26, 2025 | 6.72 | 6.57 | 6.57 | 6.77 | 6.5 | 19M |
| November 25, 2025 | 6.45 | 6.71 | 6.71 | 6.94 | 6.39 | 32.64M |
| November 24, 2025 | 6.55 | 6.34 | 6.34 | 6.58 | 6.31 | 22.53M |
| November 21, 2025 | 6.96 | 6.42 | 6.42 | 6.96 | 6.42 | 43.59M |
| November 20, 2025 | 7.1 | 6.96 | 6.96 | 7.4 | 6.9 | 52.53M |
| November 19, 2025 | 6.81 | 7.2 | 7.2 | 7.42 | 6.63 | 71.04M |
| November 18, 2025 | 6.88 | 6.89 | 6.89 | 7.12 | 6.76 | 30.52M |
| November 17, 2025 | 6.75 | 6.98 | 6.98 | 7.05 | 6.58 | 43.23M |
| November 14, 2025 | 6.83 | 6.71 | 6.71 | 6.93 | 6.7 | 26.19M |
| November 13, 2025 | 6.54 | 6.83 | 6.83 | 6.9 | 6.54 | 37.7M |
| November 12, 2025 | 6.62 | 6.53 | 6.53 | 6.64 | 6.5 | 14.57M |
| November 11, 2025 | 6.59 | 6.63 | 6.63 | 6.67 | 6.5 | 18.91M |
| November 10, 2025 | 6.5 | 6.6 | 6.6 | 6.68 | 6.48 | 29.87M |
| November 07, 2025 | 6.3 | 6.51 | 6.51 | 6.63 | 6.29 | 35.99M |
| November 06, 2025 | 6.25 | 6.29 | 6.29 | 6.32 | 6.24 | 9.48M |
| November 05, 2025 | 6.21 | 6.25 | 6.25 | 6.28 | 6.19 | 10.93M |
| November 04, 2025 | 6.22 | 6.25 | 6.25 | 6.29 | 6.2 | 9.14M |
| November 03, 2025 | 6.15 | 6.22 | 6.22 | 6.24 | 6.12 | 8.84M |
| October 31, 2025 | 6.1 | 6.18 | 6.18 | 6.23 | 6.08 | 11.35M |
| October 30, 2025 | 6.15 | 6.15 | 6.15 | 6.21 | 6.12 | 6.55M |
| October 29, 2025 | 6.21 | 6.16 | 6.16 | 6.23 | 6.09 | 5.54M |
| October 28, 2025 | 6.18 | 6.21 | 6.21 | 6.25 | 6.15 | 6.88M |
| October 27, 2025 | 6.16 | 6.16 | 6.16 | 6.21 | 6.14 | 5.29M |
| October 24, 2025 | 6.19 | 6.16 | 6.16 | 6.23 | 6.13 | 6.24M |
| October 23, 2025 | 6.14 | 6.2 | 6.2 | 6.21 | 6.1 | 5.8M |
| October 22, 2025 | 6.2 | 6.14 | 6.14 | 6.22 | 6.13 | 7.11M |
| October 21, 2025 | 6.18 | 6.2 | 6.2 | 6.21 | 6.12 | 11.54M |
| October 20, 2025 | 6.05 | 6.23 | 6.23 | 6.33 | 6.04 | 17.13M |
| October 17, 2025 | 6.07 | 6.03 | 6.03 | 6.13 | 6.02 | 5.63M |
| October 16, 2025 | 6.19 | 6.07 | 6.07 | 6.19 | 6.06 | 6.31M |
| October 15, 2025 | 6.08 | 6.19 | 6.19 | 6.19 | 6.07 | 6.68M |
| October 14, 2025 | 6.14 | 6.09 | 6.09 | 6.2 | 6.05 | 6.34M |
| October 13, 2025 | 5.95 | 6.12 | 6.12 | 6.14 | 5.87 | 6.13M |
| October 10, 2025 | 6.12 | 6.12 | 6.12 | 6.16 | 6.09 | 5.28M |
| October 09, 2025 | 6.08 | 6.15 | 6.15 | 6.16 | 6.06 | 6.1M |
| September 30, 2025 | 6.07 | 6.07 | 6.07 | 6.1 | 6.04 | 4.9M |
| September 29, 2025 | 5.94 | 6.07 | 6.07 | 6.07 | 5.88 | 6.55M |
| September 26, 2025 | 5.95 | 5.96 | 5.96 | 6.01 | 5.9 | 5.5M |
| September 25, 2025 | 6.03 | 5.95 | 5.95 | 6.08 | 5.95 | 4.75M |
| September 24, 2025 | 5.94 | 6.03 | 6.03 | 6.03 | 5.9 | 5.03M |
| September 23, 2025 | 6.03 | 5.94 | 5.94 | 6.03 | 5.76 | 9.42M |
| September 22, 2025 | 6.12 | 6.04 | 6.04 | 6.13 | 5.99 | 6.75M |
| September 19, 2025 | 6.16 | 6.11 | 6.11 | 6.17 | 6.06 | 7.32M |
| September 18, 2025 | 6.22 | 6.13 | 6.13 | 6.26 | 6.09 | 11.51M |
| September 17, 2025 | 6.32 | 6.24 | 6.24 | 6.32 | 6.22 | 7.08M |
| September 16, 2025 | 6.27 | 6.31 | 6.31 | 6.32 | 6.22 | 6.88M |
| September 15, 2025 | 6.34 | 6.27 | 6.27 | 6.35 | 6.24 | 6.86M |
| September 12, 2025 | 6.34 | 6.33 | 6.33 | 6.37 | 6.29 | 8.32M |
| September 11, 2025 | 6.36 | 6.33 | 6.33 | 6.41 | 6.2 | 13.6M |
| September 10, 2025 | 6.49 | 6.44 | 6.44 | 6.5 | 6.37 | 7.84M |
| September 09, 2025 | 6.55 | 6.47 | 6.47 | 6.55 | 6.43 | 10.91M |
| September 08, 2025 | 6.43 | 6.5 | 6.5 | 6.51 | 6.35 | 11.79M |
| September 05, 2025 | 6.19 | 6.42 | 6.42 | 6.43 | 6.17 | 13.53M |