6.82
+0.01(+0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6.79 | 6.81 | 6.81 | 6.83 | 6.76 | 5.88M |
| December 23, 2025 | 6.86 | 6.77 | 6.77 | 6.92 | 6.76 | 8.52M |
| December 22, 2025 | 6.88 | 6.86 | 6.86 | 6.91 | 6.85 | 6.11M |
| December 19, 2025 | 6.8 | 6.88 | 6.88 | 6.88 | 6.79 | 6.01M |
| December 18, 2025 | 6.76 | 6.8 | 6.8 | 6.85 | 6.75 | 6.78M |
| December 17, 2025 | 6.74 | 6.77 | 6.77 | 6.79 | 6.64 | 7.74M |
| December 16, 2025 | 6.72 | 6.75 | 6.75 | 6.8 | 6.68 | 8.16M |
| December 15, 2025 | 6.71 | 6.72 | 6.72 | 6.77 | 6.68 | 5.04M |
| December 12, 2025 | 6.8 | 6.72 | 6.72 | 6.82 | 6.72 | 8.45M |
| December 11, 2025 | 6.89 | 6.8 | 6.8 | 6.9 | 6.78 | 5.53M |
| December 10, 2025 | 6.89 | 6.87 | 6.87 | 6.91 | 6.82 | 4.54M |
| December 09, 2025 | 6.91 | 6.89 | 6.89 | 6.99 | 6.88 | 9.02M |
| December 08, 2025 | 6.99 | 6.94 | 6.94 | 7 | 6.93 | 8.72M |
| December 05, 2025 | 6.93 | 6.98 | 6.98 | 6.99 | 6.9 | 8.13M |
| December 04, 2025 | 6.82 | 6.93 | 6.93 | 6.98 | 6.82 | 5.33M |
| December 03, 2025 | 6.93 | 6.95 | 6.95 | 6.99 | 6.9 | 8.16M |
| December 02, 2025 | 6.9 | 6.93 | 6.93 | 6.96 | 6.87 | 7.54M |
| December 01, 2025 | 6.82 | 6.9 | 6.9 | 6.91 | 6.82 | 7.81M |
| November 28, 2025 | 6.82 | 6.82 | 6.82 | 6.83 | 6.74 | 7.49M |
| November 27, 2025 | 6.79 | 6.82 | 6.82 | 6.86 | 6.78 | 5.9M |
| November 26, 2025 | 6.79 | 6.79 | 6.79 | 6.85 | 6.76 | 6.16M |
| November 25, 2025 | 6.73 | 6.8 | 6.8 | 6.81 | 6.72 | 8.09M |
| November 24, 2025 | 6.75 | 6.71 | 6.71 | 6.76 | 6.67 | 6.45M |
| November 21, 2025 | 6.86 | 6.7 | 6.7 | 6.91 | 6.68 | 16.77M |
| November 20, 2025 | 6.94 | 6.9 | 6.9 | 6.96 | 6.89 | 13.36M |
| November 19, 2025 | 7.02 | 6.93 | 6.93 | 7.03 | 6.91 | 13.36M |
| November 18, 2025 | 7.12 | 7.03 | 7.03 | 7.14 | 7 | 13.78M |
| November 17, 2025 | 7.23 | 7.12 | 7.12 | 7.24 | 7.1 | 13.66M |
| November 14, 2025 | 7.23 | 7.24 | 7.24 | 7.3 | 7.22 | 10.37M |
| November 13, 2025 | 7.27 | 7.25 | 7.25 | 7.27 | 7.19 | 10.51M |
| November 12, 2025 | 7.23 | 7.25 | 7.25 | 7.3 | 7.2 | 13.5M |
| November 11, 2025 | 7.17 | 7.23 | 7.23 | 7.25 | 7.14 | 17.07M |
| November 10, 2025 | 7.12 | 7.15 | 7.15 | 7.16 | 7.1 | 11.42M |
| November 07, 2025 | 7.11 | 7.11 | 7.11 | 7.15 | 7.08 | 8.77M |
| November 06, 2025 | 7.09 | 7.13 | 7.13 | 7.14 | 7.07 | 13.23M |
| November 05, 2025 | 7.01 | 7.09 | 7.09 | 7.11 | 7 | 10.83M |
| November 04, 2025 | 7.09 | 7.04 | 7.04 | 7.1 | 7.02 | 13.6M |
| November 03, 2025 | 7.08 | 7.08 | 7.08 | 7.11 | 7.05 | 11.06M |
| October 31, 2025 | 7.09 | 7.09 | 7.09 | 7.12 | 7.08 | 10.67M |
| October 30, 2025 | 7.2 | 7.09 | 7.09 | 7.21 | 7.08 | 18.16M |
| October 29, 2025 | 7.22 | 7.22 | 7.22 | 7.23 | 7.09 | 16.17M |
| October 28, 2025 | 7.17 | 7.25 | 7.25 | 7.27 | 7.14 | 18.96M |
| October 27, 2025 | 7.15 | 7.13 | 7.13 | 7.2 | 7.11 | 15.46M |
| October 24, 2025 | 7.2 | 7.13 | 7.13 | 7.23 | 7.11 | 17.7M |
| October 23, 2025 | 7.11 | 7.21 | 7.21 | 7.24 | 7.04 | 27.32M |
| October 22, 2025 | 7.25 | 7.26 | 7.26 | 7.34 | 7.24 | 13.44M |
| October 21, 2025 | 7.19 | 7.27 | 7.27 | 7.28 | 7.14 | 10.86M |
| October 20, 2025 | 7.08 | 7.14 | 7.14 | 7.16 | 7.07 | 8.77M |
| October 17, 2025 | 7.16 | 7.06 | 7.06 | 7.18 | 7.04 | 11.07M |
| October 16, 2025 | 7.23 | 7.16 | 7.16 | 7.23 | 7.12 | 11.09M |
| October 15, 2025 | 7.21 | 7.23 | 7.23 | 7.26 | 7.14 | 10.45M |
| October 14, 2025 | 7.16 | 7.2 | 7.2 | 7.25 | 7.16 | 11.72M |
| October 13, 2025 | 7.18 | 7.16 | 7.16 | 7.19 | 7.03 | 14.72M |
| October 10, 2025 | 7.15 | 7.28 | 7.28 | 7.37 | 7.15 | 15.15M |
| October 09, 2025 | 7.11 | 7.17 | 7.17 | 7.19 | 7.07 | 16.1M |
| September 30, 2025 | 7.16 | 7.11 | 7.11 | 7.17 | 7.07 | 8.3M |
| September 29, 2025 | 7.11 | 7.16 | 7.16 | 7.18 | 6.99 | 12.53M |
| September 26, 2025 | 7.03 | 7.11 | 7.11 | 7.17 | 7.01 | 9.95M |
| September 25, 2025 | 7.18 | 7.07 | 7.07 | 7.2 | 7.03 | 12.3M |
| September 24, 2025 | 7.13 | 7.17 | 7.17 | 7.18 | 7.06 | 10.3M |