6.61
+0.01000013(+0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6.56 | 6.6 | 6.6 | 6.62 | 6.54 | 13.28M |
| December 23, 2025 | 6.59 | 6.57 | 6.57 | 6.66 | 6.55 | 12M |
| December 22, 2025 | 6.59 | 6.59 | 6.59 | 6.63 | 6.58 | 10.8M |
| December 19, 2025 | 6.57 | 6.58 | 6.58 | 6.62 | 6.55 | 12.14M |
| December 18, 2025 | 6.55 | 6.57 | 6.57 | 6.58 | 6.52 | 9.34M |
| December 17, 2025 | 6.51 | 6.56 | 6.56 | 6.58 | 6.46 | 15.19M |
| December 16, 2025 | 6.66 | 6.53 | 6.53 | 6.67 | 6.5 | 17.32M |
| December 15, 2025 | 6.6 | 6.65 | 6.65 | 6.68 | 6.59 | 15M |
| December 12, 2025 | 6.55 | 6.6 | 6.6 | 6.62 | 6.54 | 13.71M |
| December 11, 2025 | 6.57 | 6.55 | 6.55 | 6.62 | 6.54 | 12.09M |
| December 10, 2025 | 6.54 | 6.57 | 6.57 | 6.58 | 6.49 | 16.09M |
| December 09, 2025 | 6.63 | 6.54 | 6.54 | 6.64 | 6.54 | 16.11M |
| December 08, 2025 | 6.67 | 6.63 | 6.63 | 6.68 | 6.62 | 15.47M |
| December 05, 2025 | 6.65 | 6.64 | 6.64 | 6.66 | 6.6 | 16.21M |
| December 04, 2025 | 6.66 | 6.66 | 6.66 | 6.68 | 6.61 | 11.45M |
| December 03, 2025 | 6.68 | 6.67 | 6.67 | 6.7 | 6.65 | 11.42M |
| December 02, 2025 | 6.67 | 6.67 | 6.67 | 6.68 | 6.63 | 10.86M |
| December 01, 2025 | 6.67 | 6.68 | 6.68 | 6.69 | 6.65 | 12.46M |
| November 28, 2025 | 6.66 | 6.66 | 6.66 | 6.67 | 6.61 | 9.62M |
| November 27, 2025 | 6.59 | 6.65 | 6.65 | 6.69 | 6.58 | 18.42M |
| November 26, 2025 | 6.6 | 6.59 | 6.59 | 6.64 | 6.59 | 14.76M |
| November 25, 2025 | 6.56 | 6.6 | 6.6 | 6.64 | 6.54 | 17.25M |
| November 24, 2025 | 6.55 | 6.53 | 6.53 | 6.6 | 6.52 | 20.05M |
| November 21, 2025 | 6.74 | 6.55 | 6.55 | 6.74 | 6.55 | 32.13M |
| November 20, 2025 | 6.78 | 6.77 | 6.77 | 6.83 | 6.75 | 18.1M |
| November 19, 2025 | 6.81 | 6.77 | 6.77 | 6.84 | 6.75 | 16.72M |
| November 18, 2025 | 6.9 | 6.82 | 6.82 | 6.9 | 6.77 | 27.59M |
| November 17, 2025 | 6.97 | 6.9 | 6.9 | 6.98 | 6.85 | 29.81M |
| November 14, 2025 | 6.98 | 6.99 | 6.99 | 7.04 | 6.98 | 25.87M |
| November 13, 2025 | 7.15 | 7.02 | 7.02 | 7.15 | 6.94 | 32.96M |
| November 12, 2025 | 7.07 | 7.02 | 7.02 | 7.09 | 6.98 | 34.26M |
| November 11, 2025 | 7.15 | 7.09 | 7.09 | 7.17 | 7.07 | 33.73M |
| November 10, 2025 | 7.13 | 7.15 | 7.15 | 7.18 | 7.1 | 39.6M |
| November 07, 2025 | 7.15 | 7.11 | 7.11 | 7.23 | 7.07 | 43.1M |
| November 06, 2025 | 7.08 | 7.16 | 7.16 | 7.24 | 7.07 | 47.85M |
| November 05, 2025 | 7.04 | 7.09 | 7.09 | 7.13 | 6.97 | 38.43M |
| November 04, 2025 | 7.1 | 7.08 | 7.08 | 7.16 | 7.03 | 32.26M |
| November 03, 2025 | 7.05 | 7.12 | 7.12 | 7.13 | 7.03 | 40.27M |
| October 31, 2025 | 7.18 | 7.03 | 7.03 | 7.18 | 7.01 | 84.26M |
| October 30, 2025 | 7.18 | 7.31 | 7.31 | 7.38 | 7.15 | 90.45M |
| October 29, 2025 | 7.1 | 7.21 | 7.21 | 7.26 | 7.03 | 83.55M |
| October 28, 2025 | 7.21 | 7.07 | 7.07 | 7.22 | 7.04 | 84.44M |
| October 27, 2025 | 7.2 | 7.25 | 7.25 | 7.45 | 7.13 | 132.94M |
| October 24, 2025 | 7.68 | 7.25 | 7.25 | 7.74 | 7.19 | 213.01M |
| October 23, 2025 | 7.04 | 7.51 | 7.51 | 7.51 | 6.96 | 177.27M |
| October 22, 2025 | 6.89 | 6.83 | 6.83 | 6.9 | 6.8 | 23.6M |
| October 21, 2025 | 6.81 | 6.89 | 6.89 | 6.9 | 6.78 | 31.13M |
| October 20, 2025 | 6.74 | 6.78 | 6.78 | 6.79 | 6.68 | 33.09M |
| October 17, 2025 | 6.83 | 6.71 | 6.71 | 6.85 | 6.69 | 29M |
| October 16, 2025 | 6.88 | 6.82 | 6.82 | 6.88 | 6.79 | 23.14M |
| October 15, 2025 | 6.87 | 6.88 | 6.88 | 6.89 | 6.78 | 33.15M |
| October 14, 2025 | 6.91 | 6.87 | 6.87 | 6.97 | 6.84 | 35.5M |
| October 13, 2025 | 6.76 | 6.92 | 6.92 | 6.93 | 6.73 | 42.6M |
| October 10, 2025 | 6.88 | 6.89 | 6.89 | 6.95 | 6.83 | 40.83M |
| October 09, 2025 | 6.69 | 6.88 | 6.88 | 6.96 | 6.69 | 65.38M |
| September 30, 2025 | 6.69 | 6.64 | 6.64 | 6.72 | 6.62 | 27.14M |
| September 29, 2025 | 6.62 | 6.72 | 6.72 | 6.73 | 6.57 | 34.36M |
| September 26, 2025 | 6.6 | 6.62 | 6.62 | 6.69 | 6.58 | 22M |
| September 25, 2025 | 6.64 | 6.62 | 6.62 | 6.7 | 6.57 | 30.16M |
| September 24, 2025 | 6.75 | 6.66 | 6.66 | 6.8 | 6.6 | 49.09M |