6.78
-0.01(-0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6.75 | 6.79 | 6.79 | 6.8 | 6.68 | 3.61M |
| December 23, 2025 | 6.81 | 6.71 | 6.71 | 6.82 | 6.69 | 3.51M |
| December 22, 2025 | 6.82 | 6.81 | 6.81 | 6.88 | 6.77 | 3.83M |
| December 19, 2025 | 6.69 | 6.81 | 6.81 | 6.84 | 6.66 | 4.43M |
| December 18, 2025 | 6.57 | 6.69 | 6.69 | 6.7 | 6.51 | 4.84M |
| December 17, 2025 | 6.63 | 6.57 | 6.57 | 6.64 | 6.47 | 6.52M |
| December 16, 2025 | 6.75 | 6.61 | 6.61 | 6.76 | 6.6 | 4.1M |
| December 15, 2025 | 6.7 | 6.75 | 6.75 | 6.78 | 6.64 | 4.75M |
| December 12, 2025 | 6.86 | 6.72 | 6.72 | 6.87 | 6.7 | 5.04M |
| December 11, 2025 | 6.94 | 6.78 | 6.78 | 7 | 6.78 | 6.5M |
| December 10, 2025 | 7.01 | 6.94 | 6.94 | 7.06 | 6.92 | 4.61M |
| December 09, 2025 | 7.08 | 7.04 | 7.04 | 7.1 | 6.98 | 5.86M |
| December 08, 2025 | 7.15 | 7.1 | 7.1 | 7.18 | 7.06 | 5.22M |
| December 05, 2025 | 7.11 | 7.14 | 7.14 | 7.15 | 7.02 | 4.74M |
| December 04, 2025 | 7.16 | 7.08 | 7.08 | 7.33 | 7.08 | 5.49M |
| December 03, 2025 | 7.16 | 7.29 | 7.29 | 7.42 | 7.16 | 5.19M |
| December 02, 2025 | 7.4 | 7.36 | 7.36 | 7.42 | 7.26 | 6.14M |
| December 01, 2025 | 7.37 | 7.41 | 7.41 | 7.53 | 7.29 | 11.68M |
| November 28, 2025 | 7.16 | 7.39 | 7.39 | 7.53 | 7.08 | 13.92M |
| November 27, 2025 | 7.06 | 7.17 | 7.17 | 7.19 | 7.04 | 4.88M |
| November 26, 2025 | 7.21 | 7.07 | 7.07 | 7.3 | 7.03 | 5.8M |
| November 25, 2025 | 7.16 | 7.18 | 7.18 | 7.29 | 7.16 | 5.61M |
| November 24, 2025 | 7.04 | 7.16 | 7.16 | 7.21 | 7.04 | 8.65M |
| November 21, 2025 | 7.4 | 7.03 | 7.03 | 7.47 | 7.03 | 10.41M |
| November 20, 2025 | 7.45 | 7.51 | 7.51 | 7.55 | 7.39 | 6.69M |
| November 19, 2025 | 7.54 | 7.45 | 7.45 | 7.59 | 7.36 | 6.28M |
| November 18, 2025 | 7.68 | 7.54 | 7.54 | 7.68 | 7.47 | 5.3M |
| November 17, 2025 | 7.61 | 7.66 | 7.66 | 7.69 | 7.54 | 5.37M |
| November 14, 2025 | 7.51 | 7.6 | 7.6 | 7.66 | 7.48 | 7.2M |
| November 13, 2025 | 7.52 | 7.53 | 7.53 | 7.56 | 7.45 | 5.15M |
| November 12, 2025 | 7.55 | 7.52 | 7.52 | 7.6 | 7.48 | 4.59M |
| November 11, 2025 | 7.49 | 7.56 | 7.56 | 7.57 | 7.46 | 4.67M |
| November 10, 2025 | 7.46 | 7.49 | 7.49 | 7.53 | 7.41 | 4.47M |
| November 07, 2025 | 7.46 | 7.46 | 7.46 | 7.49 | 7.41 | 4.34M |
| November 06, 2025 | 7.46 | 7.44 | 7.44 | 7.48 | 7.4 | 4.41M |
| November 05, 2025 | 7.38 | 7.46 | 7.46 | 7.48 | 7.34 | 6.26M |
| November 04, 2025 | 7.33 | 7.4 | 7.4 | 7.43 | 7.3 | 5.78M |
| November 03, 2025 | 7.28 | 7.35 | 7.35 | 7.36 | 7.26 | 5.5M |
| October 31, 2025 | 7.22 | 7.28 | 7.28 | 7.3 | 7.22 | 5.11M |
| October 30, 2025 | 7.28 | 7.21 | 7.21 | 7.33 | 7.2 | 4.63M |
| October 29, 2025 | 7.32 | 7.3 | 7.3 | 7.36 | 7.19 | 5.06M |
| October 28, 2025 | 7.23 | 7.35 | 7.35 | 7.39 | 7.22 | 6.29M |
| October 27, 2025 | 7.27 | 7.24 | 7.24 | 7.3 | 7.16 | 6.05M |
| October 24, 2025 | 7.33 | 7.26 | 7.26 | 7.35 | 7.22 | 6.07M |
| October 23, 2025 | 7.24 | 7.33 | 7.33 | 7.41 | 7.17 | 9.9M |
| October 22, 2025 | 7.21 | 7.26 | 7.26 | 7.33 | 7.18 | 9.29M |
| October 21, 2025 | 7.02 | 7.22 | 7.22 | 7.22 | 6.99 | 9.32M |
| October 20, 2025 | 6.93 | 7.02 | 7.02 | 7.03 | 6.89 | 6.2M |
| October 17, 2025 | 6.87 | 6.89 | 6.89 | 6.96 | 6.86 | 5.55M |
| October 16, 2025 | 6.95 | 6.88 | 6.88 | 6.96 | 6.86 | 3.41M |
| October 15, 2025 | 6.9 | 6.95 | 6.95 | 6.95 | 6.87 | 4.35M |
| October 14, 2025 | 6.93 | 6.9 | 6.9 | 6.97 | 6.88 | 5M |
| October 13, 2025 | 6.7 | 6.92 | 6.92 | 6.93 | 6.6 | 5.79M |
| October 10, 2025 | 6.81 | 6.88 | 6.88 | 6.94 | 6.79 | 4.4M |
| October 09, 2025 | 6.87 | 6.83 | 6.83 | 6.9 | 6.8 | 4.62M |
| September 30, 2025 | 6.92 | 6.87 | 6.87 | 6.94 | 6.87 | 4.09M |
| September 29, 2025 | 6.88 | 6.92 | 6.92 | 6.97 | 6.79 | 5.65M |
| September 26, 2025 | 6.88 | 6.88 | 6.88 | 6.98 | 6.81 | 4.9M |
| September 25, 2025 | 6.93 | 6.89 | 6.89 | 7 | 6.86 | 5.11M |
| September 24, 2025 | 6.82 | 6.93 | 6.93 | 6.95 | 6.82 | 5.77M |