6.82
-0.31(-4.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 6.8 | 6.82 | 6.82 | 6.9 | 6.63 | 106.76M |
| December 24, 2025 | 7.18 | 7.13 | 7.13 | 7.58 | 7.03 | 121.34M |
| December 23, 2025 | 7.5 | 7.36 | 7.36 | 7.52 | 7.12 | 146.61M |
| December 22, 2025 | 7.47 | 7.79 | 7.79 | 8.21 | 7.25 | 190.09M |
| December 19, 2025 | 6.74 | 7.48 | 7.48 | 7.48 | 6.56 | 184.92M |
| December 18, 2025 | 6.95 | 6.8 | 6.8 | 7.23 | 6.76 | 223.83M |
| December 17, 2025 | 6.45 | 6.75 | 6.75 | 6.75 | 6.35 | 63.04M |
| December 16, 2025 | 6.31 | 6.14 | 6.14 | 6.47 | 6.07 | 100.13M |
| December 15, 2025 | 6.46 | 6.34 | 6.34 | 6.46 | 6.18 | 105.6M |
| December 12, 2025 | 6.12 | 6.59 | 6.59 | 6.59 | 6.12 | 38.76M |
| December 11, 2025 | 6.21 | 5.99 | 5.99 | 6.28 | 5.97 | 41.62M |
| December 10, 2025 | 5.9 | 6.15 | 6.15 | 6.2 | 5.82 | 66.19M |
| December 09, 2025 | 6.08 | 5.92 | 5.92 | 6.11 | 5.89 | 32.93M |
| December 08, 2025 | 6 | 6.12 | 6.12 | 6.18 | 5.95 | 38.02M |
| December 05, 2025 | 5.88 | 6.02 | 6.02 | 6.03 | 5.8 | 30.4M |
| December 04, 2025 | 6.05 | 5.87 | 5.87 | 6.05 | 5.84 | 33.47M |
| December 03, 2025 | 6.24 | 6 | 6 | 6.26 | 5.9 | 45.64M |
| December 02, 2025 | 6.21 | 6.15 | 6.15 | 6.25 | 6.09 | 49.9M |
| December 01, 2025 | 6.35 | 6.22 | 6.22 | 6.46 | 6.18 | 68.11M |
| November 28, 2025 | 6.05 | 6.32 | 6.32 | 6.38 | 6 | 90.67M |
| November 27, 2025 | 5.97 | 5.96 | 5.96 | 6.07 | 5.92 | 76.3M |
| November 26, 2025 | 6.15 | 6.01 | 6.01 | 6.33 | 5.96 | 126.73M |
| November 25, 2025 | 5.66 | 6.06 | 6.06 | 6.18 | 5.58 | 177.36M |
| November 24, 2025 | 5.87 | 5.9 | 5.9 | 6.22 | 5.83 | 213.54M |
| November 21, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 13.12M |
| November 20, 2025 | 8.36 | 7.2 | 7.2 | 8.36 | 7.16 | 271.44M |
| November 19, 2025 | 7.5 | 7.6 | 7.6 | 7.6 | 7.35 | 41.52M |
| November 18, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.67 | 55.72M |
| November 17, 2025 | 5.81 | 6.28 | 6.28 | 6.28 | 5.78 | 39.31M |
| November 14, 2025 | 5.78 | 5.71 | 5.71 | 5.87 | 5.69 | 42.39M |
| November 13, 2025 | 5.48 | 5.88 | 5.88 | 5.96 | 5.45 | 64.57M |
| November 12, 2025 | 5.55 | 5.47 | 5.47 | 5.58 | 5.43 | 20.41M |
| November 11, 2025 | 5.48 | 5.58 | 5.58 | 5.62 | 5.46 | 26.59M |
| November 10, 2025 | 5.55 | 5.51 | 5.51 | 5.62 | 5.48 | 39.43M |
| November 07, 2025 | 5.26 | 5.46 | 5.46 | 5.49 | 5.25 | 36.92M |
| November 06, 2025 | 5.32 | 5.28 | 5.28 | 5.33 | 5.24 | 15.25M |
| November 05, 2025 | 5.15 | 5.32 | 5.32 | 5.4 | 5.13 | 25.83M |
| November 04, 2025 | 5.3 | 5.2 | 5.2 | 5.32 | 5.17 | 20.51M |
| November 03, 2025 | 5.25 | 5.29 | 5.29 | 5.48 | 5.25 | 32.02M |
| October 31, 2025 | 5.17 | 5.21 | 5.21 | 5.28 | 5.13 | 31.5M |
| October 30, 2025 | 5.03 | 5.19 | 5.19 | 5.24 | 4.98 | 37.37M |
| October 29, 2025 | 5.02 | 5.05 | 5.05 | 5.09 | 4.92 | 18.42M |
| October 28, 2025 | 5.05 | 5.04 | 5.04 | 5.11 | 4.99 | 13.6M |
| October 27, 2025 | 5.1 | 5.11 | 5.11 | 5.14 | 5.05 | 10.32M |
| October 24, 2025 | 5.15 | 5.09 | 5.09 | 5.2 | 5.08 | 13.75M |
| October 23, 2025 | 5.02 | 5.15 | 5.15 | 5.16 | 4.98 | 18.97M |
| October 22, 2025 | 5.09 | 5.03 | 5.03 | 5.09 | 5.02 | 7.35M |
| October 21, 2025 | 5.04 | 5.09 | 5.09 | 5.09 | 5 | 12.08M |
| October 20, 2025 | 4.99 | 5.01 | 5.01 | 5.02 | 4.95 | 9.33M |
| October 17, 2025 | 5.01 | 4.95 | 4.95 | 5.12 | 4.94 | 13.77M |
| October 16, 2025 | 5.07 | 5.01 | 5.01 | 5.08 | 4.99 | 14.06M |
| October 15, 2025 | 5.11 | 5.06 | 5.06 | 5.15 | 5.04 | 14.47M |
| October 14, 2025 | 5.17 | 5.08 | 5.08 | 5.27 | 5.06 | 25.22M |
| October 13, 2025 | 5 | 5.16 | 5.16 | 5.17 | 4.9 | 21.26M |
| October 10, 2025 | 5.11 | 5.14 | 5.14 | 5.19 | 5.08 | 18.03M |
| October 09, 2025 | 5.07 | 5.12 | 5.12 | 5.12 | 5.04 | 17.22M |
| September 30, 2025 | 5 | 5.04 | 5.04 | 5.1 | 4.95 | 15.81M |
| September 29, 2025 | 4.9 | 4.97 | 4.97 | 5 | 4.86 | 11.65M |
| September 26, 2025 | 4.82 | 4.9 | 4.9 | 4.94 | 4.81 | 11.2M |
| September 25, 2025 | 4.87 | 4.86 | 4.86 | 5.06 | 4.86 | 17.42M |