6.67
-0.01999983(-0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 6.72 | 6.67 | 6.67 | 6.72 | 6.64 | 10.83M |
| December 04, 2025 | 6.72 | 6.69 | 6.69 | 6.74 | 6.66 | 9.77M |
| December 03, 2025 | 6.65 | 6.7 | 6.7 | 6.74 | 6.6 | 14.58M |
| December 02, 2025 | 6.66 | 6.62 | 6.62 | 6.67 | 6.59 | 13.35M |
| December 01, 2025 | 6.6 | 6.67 | 6.67 | 6.73 | 6.57 | 26.34M |
| November 28, 2025 | 6.54 | 6.54 | 6.54 | 6.57 | 6.47 | 13.73M |
| November 27, 2025 | 6.5 | 6.54 | 6.54 | 6.58 | 6.49 | 12.11M |
| November 26, 2025 | 6.53 | 6.52 | 6.52 | 6.54 | 6.49 | 11.25M |
| November 25, 2025 | 6.52 | 6.51 | 6.51 | 6.56 | 6.51 | 17.22M |
| November 24, 2025 | 6.56 | 6.52 | 6.52 | 6.6 | 6.49 | 16.61M |
| November 21, 2025 | 6.66 | 6.5 | 6.5 | 6.69 | 6.5 | 18.98M |
| November 20, 2025 | 6.75 | 6.68 | 6.68 | 6.78 | 6.68 | 12.88M |
| November 19, 2025 | 6.72 | 6.76 | 6.76 | 6.8 | 6.7 | 15.87M |
| November 18, 2025 | 6.91 | 6.74 | 6.74 | 6.92 | 6.71 | 21.27M |
| November 17, 2025 | 6.99 | 6.88 | 6.88 | 7.06 | 6.85 | 25.36M |
| November 14, 2025 | 7.14 | 7.06 | 7.06 | 7.19 | 7.06 | 19.35M |
| November 13, 2025 | 7.15 | 7.15 | 7.15 | 7.2 | 7.11 | 17.71M |
| November 12, 2025 | 7.24 | 7.18 | 7.18 | 7.26 | 7.16 | 17.66M |
| November 11, 2025 | 7.21 | 7.24 | 7.24 | 7.28 | 7.14 | 23.23M |
| November 10, 2025 | 7.25 | 7.22 | 7.22 | 7.27 | 7.15 | 19.89M |
| November 07, 2025 | 7.15 | 7.22 | 7.22 | 7.3 | 7.13 | 27.88M |
| November 06, 2025 | 7.1 | 7.15 | 7.15 | 7.19 | 7.08 | 22.66M |
| November 05, 2025 | 6.93 | 7.1 | 7.1 | 7.13 | 6.89 | 28.96M |
| November 04, 2025 | 7.04 | 6.97 | 6.97 | 7.08 | 6.94 | 22.12M |
| November 03, 2025 | 7.01 | 7.05 | 7.05 | 7.06 | 6.93 | 24.93M |
| October 31, 2025 | 7.13 | 6.97 | 6.97 | 7.18 | 6.92 | 33.67M |
| October 30, 2025 | 7.18 | 7.16 | 7.16 | 7.24 | 7.13 | 22.85M |
| October 29, 2025 | 7.07 | 7.17 | 7.17 | 7.18 | 7 | 22.19M |
| October 28, 2025 | 7.09 | 7.04 | 7.04 | 7.14 | 7.02 | 18.28M |
| October 27, 2025 | 7.05 | 7.07 | 7.07 | 7.13 | 6.98 | 19.76M |
| October 24, 2025 | 7.14 | 7.03 | 7.03 | 7.16 | 6.98 | 24.2M |
| October 23, 2025 | 7.06 | 7.16 | 7.16 | 7.18 | 7.06 | 21.44M |
| October 22, 2025 | 7.1 | 7.09 | 7.09 | 7.19 | 7.08 | 22.22M |
| October 21, 2025 | 7.02 | 7.13 | 7.13 | 7.15 | 7.01 | 25.96M |
| October 20, 2025 | 6.98 | 7.02 | 7.02 | 7.1 | 6.96 | 24.96M |
| October 17, 2025 | 7.06 | 6.97 | 6.97 | 7.06 | 6.95 | 26.3M |
| October 16, 2025 | 7.05 | 7.01 | 7.01 | 7.07 | 7 | 27.92M |
| October 15, 2025 | 6.9 | 7.05 | 7.05 | 7.09 | 6.87 | 44.3M |
| October 14, 2025 | 6.95 | 6.91 | 6.91 | 7.03 | 6.83 | 57.85M |
| October 13, 2025 | 6.61 | 6.68 | 6.68 | 6.7 | 6.54 | 23.77M |
| October 10, 2025 | 6.63 | 6.74 | 6.74 | 6.75 | 6.57 | 26.16M |
| October 09, 2025 | 6.44 | 6.65 | 6.65 | 6.66 | 6.43 | 30.23M |
| September 30, 2025 | 6.48 | 6.44 | 6.44 | 6.5 | 6.42 | 11.53M |
| September 29, 2025 | 6.5 | 6.48 | 6.48 | 6.53 | 6.42 | 17.65M |
| September 26, 2025 | 6.38 | 6.51 | 6.51 | 6.63 | 6.37 | 23.2M |
| September 25, 2025 | 6.46 | 6.41 | 6.41 | 6.46 | 6.36 | 13.93M |
| September 24, 2025 | 6.48 | 6.45 | 6.45 | 6.52 | 6.41 | 14.5M |
| September 23, 2025 | 6.39 | 6.49 | 6.49 | 6.52 | 6.33 | 23.58M |
| September 22, 2025 | 6.38 | 6.38 | 6.38 | 6.41 | 6.33 | 13.82M |
| September 19, 2025 | 6.38 | 6.37 | 6.37 | 6.42 | 6.3 | 14.2M |
| September 18, 2025 | 6.6 | 6.38 | 6.38 | 6.61 | 6.35 | 24.92M |
| September 17, 2025 | 6.61 | 6.59 | 6.59 | 6.63 | 6.54 | 13.61M |
| September 16, 2025 | 6.69 | 6.61 | 6.61 | 6.71 | 6.56 | 17.87M |
| September 15, 2025 | 6.84 | 6.7 | 6.7 | 6.84 | 6.69 | 14.28M |
| September 12, 2025 | 6.76 | 6.79 | 6.79 | 6.86 | 6.74 | 21.33M |
| September 11, 2025 | 6.7 | 6.74 | 6.74 | 6.74 | 6.66 | 17.49M |
| September 10, 2025 | 6.72 | 6.7 | 6.7 | 6.75 | 6.63 | 14.21M |
| September 09, 2025 | 6.76 | 6.72 | 6.72 | 6.77 | 6.69 | 20.87M |
| September 08, 2025 | 6.6 | 6.74 | 6.74 | 6.83 | 6.6 | 31.52M |
| September 05, 2025 | 6.46 | 6.55 | 6.55 | 6.55 | 6.41 | 22.26M |