6.79
+0.05(+0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6.72 | 6.74 | 6.74 | 6.76 | 6.67 | 4.47M |
| December 23, 2025 | 6.8 | 6.71 | 6.71 | 6.86 | 6.68 | 4.38M |
| December 22, 2025 | 6.93 | 6.83 | 6.83 | 6.93 | 6.8 | 5.13M |
| December 19, 2025 | 6.64 | 6.85 | 6.85 | 6.86 | 6.61 | 7.38M |
| December 18, 2025 | 6.5 | 6.66 | 6.66 | 6.73 | 6.47 | 8.72M |
| December 17, 2025 | 6.92 | 6.56 | 6.56 | 6.96 | 6.44 | 11.92M |
| December 16, 2025 | 6.69 | 6.6 | 6.6 | 6.72 | 6.55 | 5.64M |
| December 15, 2025 | 6.53 | 6.65 | 6.65 | 6.78 | 6.45 | 6.01M |
| December 12, 2025 | 6.56 | 6.56 | 6.56 | 6.69 | 6.54 | 5.53M |
| December 11, 2025 | 6.78 | 6.6 | 6.6 | 6.8 | 6.59 | 7.02M |
| December 10, 2025 | 6.89 | 6.79 | 6.79 | 6.96 | 6.77 | 6.7M |
| December 09, 2025 | 6.95 | 6.91 | 6.91 | 7.05 | 6.83 | 5.6M |
| December 08, 2025 | 6.93 | 6.96 | 6.96 | 6.98 | 6.88 | 4.58M |
| December 05, 2025 | 6.81 | 6.93 | 6.93 | 6.94 | 6.73 | 5M |
| December 04, 2025 | 7.07 | 6.8 | 6.8 | 7.07 | 6.8 | 6.47M |
| December 03, 2025 | 7.06 | 6.97 | 6.97 | 7.12 | 6.92 | 6.92M |
| December 02, 2025 | 7.17 | 7.09 | 7.09 | 7.19 | 7.01 | 5.98M |
| December 01, 2025 | 7.24 | 7.18 | 7.18 | 7.34 | 7.16 | 7.01M |
| November 28, 2025 | 7.07 | 7.23 | 7.23 | 7.24 | 6.99 | 6.05M |
| November 27, 2025 | 7.04 | 7.09 | 7.09 | 7.12 | 7 | 5.51M |
| November 26, 2025 | 7.2 | 7.03 | 7.03 | 7.28 | 7.02 | 8.35M |
| November 25, 2025 | 7.26 | 7.2 | 7.2 | 7.27 | 7.17 | 5.75M |
| November 24, 2025 | 7.11 | 7.24 | 7.24 | 7.3 | 7.11 | 7.51M |
| November 21, 2025 | 7.34 | 7.08 | 7.08 | 7.5 | 7.08 | 9.15M |
| November 20, 2025 | 7.49 | 7.36 | 7.36 | 7.53 | 7.27 | 8.18M |
| November 19, 2025 | 7.58 | 7.48 | 7.48 | 7.62 | 7.39 | 6.82M |
| November 18, 2025 | 7.62 | 7.58 | 7.58 | 7.66 | 7.5 | 6.02M |
| November 17, 2025 | 7.57 | 7.65 | 7.65 | 7.65 | 7.51 | 6.74M |
| November 14, 2025 | 7.49 | 7.57 | 7.57 | 7.65 | 7.49 | 5.9M |
| November 13, 2025 | 7.52 | 7.53 | 7.53 | 7.53 | 7.41 | 4.77M |
| November 12, 2025 | 7.5 | 7.5 | 7.5 | 7.57 | 7.44 | 5.74M |
| November 11, 2025 | 7.32 | 7.49 | 7.49 | 7.49 | 7.32 | 5.95M |
| November 10, 2025 | 7.34 | 7.43 | 7.43 | 7.44 | 7.26 | 5.85M |
| November 07, 2025 | 7.32 | 7.34 | 7.34 | 7.44 | 7.31 | 6.22M |
| November 06, 2025 | 7.32 | 7.33 | 7.33 | 7.37 | 7.25 | 5.9M |
| November 05, 2025 | 7.27 | 7.35 | 7.35 | 7.37 | 7.23 | 6.09M |
| November 04, 2025 | 7.33 | 7.27 | 7.27 | 7.35 | 7.21 | 4.42M |
| November 03, 2025 | 7.15 | 7.3 | 7.3 | 7.32 | 7.15 | 7.62M |
| October 31, 2025 | 7.1 | 7.19 | 7.19 | 7.22 | 7.1 | 5.27M |
| October 30, 2025 | 7.13 | 7.09 | 7.09 | 7.16 | 7.06 | 5.68M |
| October 29, 2025 | 7.24 | 7.13 | 7.13 | 7.26 | 7.06 | 6.46M |
| October 28, 2025 | 7.31 | 7.23 | 7.23 | 7.34 | 7.21 | 7.34M |
| October 27, 2025 | 7.32 | 7.35 | 7.35 | 7.42 | 7.24 | 7.78M |
| October 24, 2025 | 7.37 | 7.28 | 7.28 | 7.42 | 7.26 | 6.23M |
| October 23, 2025 | 7.27 | 7.38 | 7.38 | 7.4 | 7.24 | 8.07M |
| October 22, 2025 | 7.16 | 7.29 | 7.29 | 7.37 | 7.14 | 9.07M |
| October 21, 2025 | 7.06 | 7.23 | 7.23 | 7.27 | 7.03 | 9.06M |
| October 20, 2025 | 7.08 | 7.06 | 7.06 | 7.14 | 7.01 | 5.38M |
| October 17, 2025 | 7.08 | 7.02 | 7.02 | 7.17 | 7.02 | 7.72M |
| October 16, 2025 | 7.31 | 7.11 | 7.11 | 7.31 | 7.05 | 12.26M |
| October 15, 2025 | 7.12 | 7.31 | 7.31 | 7.44 | 7.11 | 15.72M |
| October 14, 2025 | 7.15 | 7.07 | 7.07 | 7.2 | 7.05 | 8.99M |
| October 13, 2025 | 6.94 | 7.13 | 7.13 | 7.18 | 6.88 | 7.56M |
| October 10, 2025 | 7.08 | 7.19 | 7.19 | 7.24 | 7.04 | 8.44M |
| October 09, 2025 | 7.11 | 7.08 | 7.08 | 7.16 | 7 | 7.76M |
| September 30, 2025 | 7.2 | 7.13 | 7.13 | 7.26 | 7.13 | 7.17M |
| September 29, 2025 | 7.21 | 7.19 | 7.19 | 7.28 | 7.09 | 7.58M |
| September 26, 2025 | 7.12 | 7.21 | 7.21 | 7.3 | 7.07 | 6.84M |
| September 25, 2025 | 7.19 | 7.15 | 7.15 | 7.24 | 7.12 | 5.66M |
| September 24, 2025 | 7.11 | 7.19 | 7.19 | 7.23 | 7.05 | 7.06M |