6.66
-0.03000015(-0.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6.74 | 6.69 | 6.69 | 6.75 | 6.56 | 31.72M |
| December 23, 2025 | 6.75 | 6.75 | 6.75 | 6.84 | 6.66 | 44.12M |
| December 22, 2025 | 6.8 | 6.86 | 6.86 | 6.96 | 6.76 | 77.66M |
| December 19, 2025 | 6.43 | 7.05 | 7.05 | 7.05 | 6.37 | 62.49M |
| December 18, 2025 | 6.23 | 6.41 | 6.41 | 6.45 | 6.19 | 17.87M |
| December 17, 2025 | 6.28 | 6.26 | 6.26 | 6.37 | 6.15 | 15.95M |
| December 16, 2025 | 6.08 | 6.22 | 6.22 | 6.36 | 6.07 | 16.22M |
| December 15, 2025 | 5.96 | 6.06 | 6.06 | 6.14 | 5.95 | 10.18M |
| December 12, 2025 | 6.12 | 5.98 | 5.98 | 6.12 | 5.96 | 13.61M |
| December 11, 2025 | 6.38 | 6.12 | 6.12 | 6.39 | 6.08 | 15.4M |
| December 10, 2025 | 6.32 | 6.36 | 6.36 | 6.45 | 6.29 | 14.42M |
| December 09, 2025 | 6.33 | 6.3 | 6.3 | 6.41 | 6.18 | 16.12M |
| December 08, 2025 | 6.46 | 6.35 | 6.35 | 6.48 | 6.33 | 7.51M |
| December 05, 2025 | 6.33 | 6.44 | 6.44 | 6.45 | 6.25 | 7.51M |
| December 04, 2025 | 6.4 | 6.33 | 6.33 | 6.48 | 6.3 | 8.54M |
| December 03, 2025 | 6.55 | 6.47 | 6.47 | 6.56 | 6.46 | 9.42M |
| December 02, 2025 | 6.48 | 6.53 | 6.53 | 6.57 | 6.43 | 10.76M |
| December 01, 2025 | 6.5 | 6.5 | 6.5 | 6.57 | 6.44 | 11.38M |
| November 28, 2025 | 6.4 | 6.54 | 6.54 | 6.54 | 6.32 | 11.66M |
| November 27, 2025 | 6.33 | 6.42 | 6.42 | 6.45 | 6.3 | 9.8M |
| November 26, 2025 | 6.28 | 6.33 | 6.33 | 6.39 | 6.25 | 7.32M |
| November 25, 2025 | 6.2 | 6.27 | 6.27 | 6.31 | 6.12 | 8.03M |
| November 24, 2025 | 6.11 | 6.18 | 6.18 | 6.21 | 6.08 | 11M |
| November 21, 2025 | 6.27 | 6.01 | 6.01 | 6.32 | 6 | 11.08M |
| November 20, 2025 | 6.37 | 6.29 | 6.29 | 6.4 | 6.21 | 9.51M |
| November 19, 2025 | 6.42 | 6.39 | 6.39 | 6.47 | 6.34 | 8.06M |
| November 18, 2025 | 6.46 | 6.38 | 6.38 | 6.47 | 6.33 | 7.03M |
| November 17, 2025 | 6.41 | 6.46 | 6.46 | 6.49 | 6.38 | 7.59M |
| November 14, 2025 | 6.36 | 6.41 | 6.41 | 6.48 | 6.35 | 7.97M |
| November 13, 2025 | 6.34 | 6.39 | 6.39 | 6.4 | 6.29 | 6.85M |
| November 12, 2025 | 6.39 | 6.34 | 6.34 | 6.44 | 6.32 | 7.96M |
| November 11, 2025 | 6.35 | 6.36 | 6.36 | 6.39 | 6.25 | 11.74M |
| November 10, 2025 | 6.21 | 6.33 | 6.33 | 6.38 | 6.17 | 10.79M |
| November 07, 2025 | 6.19 | 6.18 | 6.18 | 6.22 | 6.16 | 5.66M |
| November 06, 2025 | 6.23 | 6.18 | 6.18 | 6.25 | 6.13 | 7.57M |
| November 05, 2025 | 6.2 | 6.24 | 6.24 | 6.27 | 6.13 | 9.39M |
| November 04, 2025 | 6.16 | 6.22 | 6.22 | 6.22 | 6.12 | 10.15M |
| November 03, 2025 | 6.1 | 6.16 | 6.16 | 6.18 | 6.07 | 10.08M |
| October 31, 2025 | 5.99 | 6.05 | 6.05 | 6.07 | 5.99 | 6.82M |
| October 30, 2025 | 6.07 | 5.98 | 5.98 | 6.07 | 5.97 | 5.6M |
| October 29, 2025 | 6.11 | 6.06 | 6.06 | 6.12 | 5.99 | 6.58M |
| October 28, 2025 | 6.07 | 6.1 | 6.1 | 6.13 | 6.07 | 8.42M |
| October 27, 2025 | 6.07 | 6.08 | 6.08 | 6.14 | 6.01 | 10.89M |
| October 24, 2025 | 6.11 | 6.02 | 6.02 | 6.14 | 6.02 | 8.51M |
| October 23, 2025 | 6.09 | 6.11 | 6.11 | 6.14 | 6.04 | 9.35M |
| October 22, 2025 | 6.02 | 6.07 | 6.07 | 6.1 | 6 | 9.62M |
| October 21, 2025 | 5.92 | 6.03 | 6.03 | 6.04 | 5.9 | 10.55M |
| October 20, 2025 | 5.89 | 5.91 | 5.91 | 5.94 | 5.85 | 5.26M |
| October 17, 2025 | 5.9 | 5.88 | 5.88 | 5.97 | 5.86 | 6.52M |
| October 16, 2025 | 5.95 | 5.91 | 5.91 | 5.98 | 5.9 | 5.85M |
| October 15, 2025 | 5.9 | 5.94 | 5.94 | 5.97 | 5.86 | 7.41M |
| October 14, 2025 | 5.83 | 5.88 | 5.88 | 5.91 | 5.81 | 7.66M |
| October 13, 2025 | 5.69 | 5.82 | 5.82 | 5.82 | 5.61 | 7.34M |
| October 10, 2025 | 5.74 | 5.83 | 5.83 | 5.86 | 5.73 | 6.41M |
| October 09, 2025 | 5.75 | 5.77 | 5.77 | 5.84 | 5.68 | 6.79M |
| September 30, 2025 | 5.8 | 5.76 | 5.76 | 5.82 | 5.75 | 4.15M |
| September 29, 2025 | 5.71 | 5.78 | 5.78 | 5.79 | 5.62 | 5.57M |
| September 26, 2025 | 5.75 | 5.72 | 5.72 | 5.81 | 5.7 | 6.37M |
| September 25, 2025 | 5.81 | 5.74 | 5.74 | 5.84 | 5.71 | 5.18M |
| September 24, 2025 | 5.7 | 5.81 | 5.81 | 5.83 | 5.68 | 4.88M |