6.73
-0.02000023(-0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6.72 | 6.75 | 6.75 | 6.77 | 6.71 | 4.64M |
| December 23, 2025 | 6.75 | 6.74 | 6.74 | 6.81 | 6.73 | 6.03M |
| December 22, 2025 | 6.74 | 6.77 | 6.77 | 6.81 | 6.71 | 6.72M |
| December 19, 2025 | 6.63 | 6.74 | 6.74 | 6.75 | 6.63 | 7.23M |
| December 18, 2025 | 6.6 | 6.65 | 6.65 | 6.66 | 6.58 | 5.03M |
| December 17, 2025 | 6.66 | 6.63 | 6.63 | 6.67 | 6.54 | 8.7M |
| December 16, 2025 | 6.8 | 6.66 | 6.66 | 6.8 | 6.64 | 10.47M |
| December 15, 2025 | 6.81 | 6.75 | 6.75 | 6.82 | 6.75 | 10.08M |
| December 12, 2025 | 6.85 | 6.82 | 6.82 | 6.88 | 6.82 | 8.28M |
| December 11, 2025 | 6.93 | 6.85 | 6.85 | 6.96 | 6.83 | 8.67M |
| December 10, 2025 | 6.89 | 6.95 | 6.95 | 6.96 | 6.87 | 10.06M |
| December 09, 2025 | 6.89 | 6.88 | 6.88 | 6.95 | 6.85 | 7.02M |
| December 08, 2025 | 6.88 | 6.92 | 6.92 | 6.94 | 6.86 | 7.79M |
| December 05, 2025 | 6.94 | 6.88 | 6.88 | 6.94 | 6.8 | 8.3M |
| December 04, 2025 | 6.85 | 6.82 | 6.82 | 6.97 | 6.81 | 13.11M |
| December 03, 2025 | 7.01 | 6.96 | 6.96 | 7.02 | 6.93 | 8.63M |
| December 02, 2025 | 6.97 | 7.01 | 7.01 | 7.02 | 6.93 | 11.12M |
| December 01, 2025 | 6.95 | 6.97 | 6.97 | 7.01 | 6.93 | 7.81M |
| November 28, 2025 | 6.85 | 6.95 | 6.95 | 6.96 | 6.82 | 9.59M |
| November 27, 2025 | 6.87 | 6.85 | 6.85 | 6.91 | 6.81 | 8.3M |
| November 26, 2025 | 6.93 | 6.87 | 6.87 | 6.97 | 6.86 | 14.99M |
| November 25, 2025 | 6.98 | 6.93 | 6.93 | 7 | 6.9 | 13.62M |
| November 24, 2025 | 6.91 | 6.97 | 6.97 | 7.07 | 6.9 | 24.22M |
| November 21, 2025 | 7.06 | 6.99 | 6.99 | 7.21 | 6.99 | 33.67M |
| November 20, 2025 | 7.06 | 7.05 | 7.05 | 7.09 | 6.97 | 10.9M |
| November 19, 2025 | 7.04 | 7.06 | 7.06 | 7.09 | 6.97 | 9.87M |
| November 18, 2025 | 7.1 | 7.05 | 7.05 | 7.13 | 7.02 | 9.32M |
| November 17, 2025 | 7.09 | 7.1 | 7.1 | 7.14 | 7.07 | 9.31M |
| November 14, 2025 | 7.09 | 7.07 | 7.07 | 7.15 | 7 | 9.91M |
| November 13, 2025 | 7 | 7.08 | 7.08 | 7.09 | 7 | 7.86M |
| November 12, 2025 | 7.09 | 7.08 | 7.08 | 7.1 | 7.04 | 8.97M |
| November 11, 2025 | 7.06 | 7.09 | 7.09 | 7.11 | 7.01 | 11.61M |
| November 10, 2025 | 7 | 7.06 | 7.06 | 7.06 | 6.99 | 9.73M |
| November 07, 2025 | 7 | 7 | 7 | 7.04 | 6.99 | 8.9M |
| November 06, 2025 | 6.99 | 6.98 | 6.98 | 7 | 6.95 | 5.94M |
| November 05, 2025 | 6.92 | 6.98 | 6.98 | 7.01 | 6.91 | 9.85M |
| November 04, 2025 | 6.93 | 6.94 | 6.94 | 6.95 | 6.9 | 5.46M |
| November 03, 2025 | 6.88 | 6.93 | 6.93 | 6.94 | 6.86 | 6.71M |
| October 31, 2025 | 6.9 | 6.88 | 6.88 | 6.9 | 6.86 | 6.21M |
| October 30, 2025 | 6.89 | 6.91 | 6.91 | 6.97 | 6.84 | 9.51M |
| October 29, 2025 | 6.95 | 6.9 | 6.9 | 6.95 | 6.87 | 11M |
| October 28, 2025 | 7.02 | 6.95 | 6.95 | 7.02 | 6.95 | 7.13M |
| October 27, 2025 | 6.97 | 7.02 | 7.02 | 7.04 | 6.96 | 10.35M |
| October 24, 2025 | 6.95 | 6.98 | 6.98 | 7.01 | 6.94 | 9M |
| October 23, 2025 | 6.92 | 6.95 | 6.95 | 6.96 | 6.92 | 6.15M |
| October 22, 2025 | 6.96 | 6.93 | 6.93 | 6.98 | 6.92 | 6.41M |
| October 21, 2025 | 6.92 | 6.97 | 6.97 | 6.98 | 6.89 | 7.8M |
| October 20, 2025 | 6.9 | 6.92 | 6.92 | 6.93 | 6.88 | 6.15M |
| October 17, 2025 | 6.97 | 6.94 | 6.94 | 7 | 6.92 | 8.92M |
| October 16, 2025 | 6.96 | 6.93 | 6.93 | 6.97 | 6.92 | 6.94M |
| October 15, 2025 | 7.01 | 6.97 | 6.97 | 7.01 | 6.88 | 9.89M |
| October 14, 2025 | 6.93 | 7.03 | 7.03 | 7.06 | 6.93 | 15.48M |
| October 13, 2025 | 7.09 | 7 | 7 | 7.17 | 6.99 | 22.77M |
| October 10, 2025 | 6.86 | 6.91 | 6.91 | 6.93 | 6.85 | 7.64M |
| October 09, 2025 | 6.82 | 6.87 | 6.87 | 6.87 | 6.81 | 6.4M |
| September 30, 2025 | 6.82 | 6.82 | 6.82 | 6.86 | 6.81 | 6.73M |
| September 29, 2025 | 6.85 | 6.83 | 6.83 | 6.86 | 6.78 | 6.61M |
| September 26, 2025 | 6.89 | 6.87 | 6.87 | 6.92 | 6.86 | 5.91M |
| September 25, 2025 | 6.89 | 6.84 | 6.84 | 6.9 | 6.84 | 5.66M |
| September 24, 2025 | 6.86 | 6.9 | 6.9 | 6.91 | 6.83 | 7.02M |