6.44
+0.03(+0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6.41 | 6.41 | 6.41 | 6.44 | 6.37 | 5.21M |
| December 23, 2025 | 6.5 | 6.42 | 6.42 | 6.53 | 6.4 | 5.96M |
| December 22, 2025 | 6.5 | 6.5 | 6.5 | 6.55 | 6.48 | 5.66M |
| December 19, 2025 | 6.42 | 6.55 | 6.55 | 6.56 | 6.37 | 8.92M |
| December 18, 2025 | 6.26 | 6.4 | 6.4 | 6.43 | 6.24 | 8.34M |
| December 17, 2025 | 6.23 | 6.28 | 6.28 | 6.34 | 6.18 | 8.9M |
| December 16, 2025 | 6.39 | 6.23 | 6.23 | 6.39 | 6.23 | 7.38M |
| December 15, 2025 | 6.33 | 6.38 | 6.38 | 6.41 | 6.24 | 6.07M |
| December 12, 2025 | 6.41 | 6.33 | 6.33 | 6.41 | 6.32 | 6.91M |
| December 11, 2025 | 6.56 | 6.38 | 6.38 | 6.58 | 6.37 | 10.89M |
| December 10, 2025 | 6.6 | 6.56 | 6.56 | 6.64 | 6.52 | 7.34M |
| December 09, 2025 | 6.78 | 6.62 | 6.62 | 6.78 | 6.61 | 8.74M |
| December 08, 2025 | 6.8 | 6.77 | 6.77 | 6.83 | 6.73 | 8.7M |
| December 05, 2025 | 6.84 | 6.8 | 6.8 | 6.87 | 6.68 | 11.78M |
| December 04, 2025 | 6.73 | 6.88 | 6.88 | 6.94 | 6.73 | 13.39M |
| December 03, 2025 | 6.75 | 6.88 | 6.88 | 6.88 | 6.71 | 14.66M |
| December 02, 2025 | 6.69 | 6.76 | 6.76 | 6.78 | 6.59 | 6.99M |
| December 01, 2025 | 6.7 | 6.72 | 6.72 | 6.75 | 6.66 | 6.89M |
| November 28, 2025 | 6.73 | 6.68 | 6.68 | 6.76 | 6.63 | 6.65M |
| November 27, 2025 | 6.68 | 6.75 | 6.75 | 6.75 | 6.6 | 8.54M |
| November 26, 2025 | 6.71 | 6.7 | 6.7 | 6.88 | 6.69 | 10.14M |
| November 25, 2025 | 6.58 | 6.7 | 6.7 | 6.77 | 6.55 | 7.18M |
| November 24, 2025 | 6.49 | 6.56 | 6.56 | 6.61 | 6.45 | 7.11M |
| November 21, 2025 | 6.77 | 6.44 | 6.44 | 6.81 | 6.44 | 11.03M |
| November 20, 2025 | 6.89 | 6.79 | 6.79 | 6.9 | 6.73 | 9.56M |
| November 19, 2025 | 6.92 | 6.82 | 6.82 | 7 | 6.8 | 9.83M |
| November 18, 2025 | 6.95 | 6.93 | 6.93 | 7.04 | 6.89 | 9.38M |
| November 17, 2025 | 7.03 | 6.97 | 6.97 | 7.07 | 6.92 | 9.48M |
| November 14, 2025 | 6.93 | 7.03 | 7.03 | 7.1 | 6.91 | 16.75M |
| November 13, 2025 | 6.95 | 6.96 | 6.96 | 6.97 | 6.84 | 10.51M |
| November 12, 2025 | 6.92 | 6.95 | 6.95 | 6.98 | 6.91 | 11.8M |
| November 11, 2025 | 6.76 | 6.92 | 6.92 | 6.95 | 6.76 | 10.18M |
| November 10, 2025 | 6.8 | 6.9 | 6.9 | 6.9 | 6.78 | 11.65M |
| November 07, 2025 | 6.76 | 6.79 | 6.79 | 6.82 | 6.75 | 6.78M |
| November 06, 2025 | 6.78 | 6.77 | 6.77 | 6.78 | 6.7 | 6.05M |
| November 05, 2025 | 6.68 | 6.77 | 6.77 | 6.79 | 6.67 | 7.66M |
| November 04, 2025 | 6.75 | 6.73 | 6.73 | 6.78 | 6.68 | 10.19M |
| November 03, 2025 | 6.66 | 6.79 | 6.79 | 6.98 | 6.63 | 16.78M |
| October 31, 2025 | 6.54 | 6.65 | 6.65 | 6.67 | 6.53 | 6.31M |
| October 30, 2025 | 6.77 | 6.54 | 6.54 | 6.77 | 6.53 | 5.39M |
| October 29, 2025 | 6.68 | 6.62 | 6.62 | 6.68 | 6.57 | 6.51M |
| October 28, 2025 | 6.65 | 6.69 | 6.69 | 6.7 | 6.63 | 6.57M |
| October 27, 2025 | 6.7 | 6.67 | 6.67 | 6.74 | 6.63 | 6.54M |
| October 24, 2025 | 6.77 | 6.69 | 6.69 | 6.79 | 6.68 | 8.29M |
| October 23, 2025 | 6.78 | 6.8 | 6.8 | 6.82 | 6.72 | 6.51M |
| October 22, 2025 | 6.71 | 6.8 | 6.8 | 6.83 | 6.71 | 8.77M |
| October 21, 2025 | 6.64 | 6.74 | 6.74 | 6.74 | 6.63 | 8.54M |
| October 20, 2025 | 6.63 | 6.64 | 6.64 | 6.64 | 6.54 | 5.58M |
| October 17, 2025 | 6.63 | 6.55 | 6.55 | 6.65 | 6.54 | 6.32M |
| October 16, 2025 | 6.61 | 6.62 | 6.62 | 6.65 | 6.58 | 7.46M |
| October 15, 2025 | 6.47 | 6.59 | 6.59 | 6.59 | 6.47 | 7.85M |
| October 14, 2025 | 6.45 | 6.48 | 6.48 | 6.53 | 6.45 | 6.33M |
| October 13, 2025 | 6.39 | 6.45 | 6.45 | 6.45 | 6.28 | 6.75M |
| October 10, 2025 | 6.44 | 6.51 | 6.51 | 6.53 | 6.42 | 6.26M |
| October 09, 2025 | 6.45 | 6.44 | 6.44 | 6.46 | 6.38 | 5.78M |
| September 30, 2025 | 6.5 | 6.46 | 6.46 | 6.51 | 6.46 | 3.69M |
| September 29, 2025 | 6.47 | 6.48 | 6.48 | 6.49 | 6.36 | 5.27M |
| September 26, 2025 | 6.54 | 6.5 | 6.5 | 6.54 | 6.45 | 3.83M |
| September 25, 2025 | 6.58 | 6.54 | 6.54 | 6.62 | 6.49 | 5.7M |
| September 24, 2025 | 6.38 | 6.57 | 6.57 | 6.58 | 6.34 | 8.5M |