6.60
-0.00999989(-0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6.54 | 6.61 | 6.61 | 6.63 | 6.53 | 21.25M |
| December 23, 2025 | 6.53 | 6.55 | 6.55 | 6.65 | 6.52 | 17.26M |
| December 22, 2025 | 6.5 | 6.55 | 6.55 | 6.58 | 6.47 | 19.85M |
| December 19, 2025 | 6.42 | 6.52 | 6.52 | 6.56 | 6.42 | 24.59M |
| December 18, 2025 | 6.28 | 6.43 | 6.43 | 6.5 | 6.26 | 33.24M |
| December 17, 2025 | 6.34 | 6.31 | 6.31 | 6.35 | 6.2 | 33.16M |
| December 16, 2025 | 6.49 | 6.35 | 6.35 | 6.53 | 6.33 | 28.19M |
| December 15, 2025 | 6.39 | 6.53 | 6.53 | 6.62 | 6.38 | 34.33M |
| December 12, 2025 | 6.37 | 6.38 | 6.38 | 6.41 | 6.35 | 16.7M |
| December 11, 2025 | 6.46 | 6.37 | 6.37 | 6.46 | 6.35 | 21.14M |
| December 10, 2025 | 6.4 | 6.46 | 6.46 | 6.51 | 6.39 | 18.98M |
| December 09, 2025 | 6.56 | 6.43 | 6.43 | 6.57 | 6.42 | 26.69M |
| December 08, 2025 | 6.7 | 6.58 | 6.58 | 6.75 | 6.56 | 33.82M |
| December 05, 2025 | 6.65 | 6.73 | 6.73 | 6.74 | 6.62 | 30.54M |
| December 04, 2025 | 6.32 | 6.64 | 6.64 | 6.69 | 6.32 | 34.45M |
| December 03, 2025 | 6.58 | 6.57 | 6.57 | 6.63 | 6.54 | 28.62M |
| December 02, 2025 | 6.53 | 6.63 | 6.63 | 6.64 | 6.51 | 32.08M |
| December 01, 2025 | 6.45 | 6.55 | 6.55 | 6.58 | 6.43 | 32.09M |
| November 28, 2025 | 6.32 | 6.53 | 6.53 | 6.54 | 6.28 | 49.55M |
| November 27, 2025 | 6.5 | 6.36 | 6.36 | 6.58 | 6.33 | 58.77M |
| November 26, 2025 | 6.75 | 6.65 | 6.65 | 6.87 | 6.55 | 84.3M |
| November 25, 2025 | 6.44 | 6.5 | 6.5 | 6.57 | 6.37 | 34.84M |
| November 24, 2025 | 6.52 | 6.51 | 6.51 | 6.65 | 6.44 | 59.04M |
| November 21, 2025 | 6.43 | 6.27 | 6.27 | 6.49 | 6.27 | 41.51M |
| November 20, 2025 | 6.32 | 6.35 | 6.35 | 6.48 | 6.32 | 24.68M |
| November 19, 2025 | 6.33 | 6.29 | 6.29 | 6.35 | 6.27 | 12.52M |
| November 18, 2025 | 6.43 | 6.33 | 6.33 | 6.46 | 6.31 | 23.81M |
| November 17, 2025 | 6.52 | 6.44 | 6.44 | 6.53 | 6.43 | 22.29M |
| November 14, 2025 | 6.49 | 6.55 | 6.55 | 6.59 | 6.49 | 18.37M |
| November 13, 2025 | 6.52 | 6.55 | 6.55 | 6.57 | 6.5 | 15.57M |
| November 12, 2025 | 6.58 | 6.53 | 6.53 | 6.58 | 6.49 | 20.11M |
| November 11, 2025 | 6.52 | 6.59 | 6.59 | 6.59 | 6.5 | 23.83M |
| November 10, 2025 | 6.54 | 6.52 | 6.52 | 6.56 | 6.49 | 18.43M |
| November 07, 2025 | 6.49 | 6.53 | 6.53 | 6.55 | 6.46 | 18.75M |
| November 06, 2025 | 6.49 | 6.51 | 6.51 | 6.54 | 6.46 | 20.3M |
| November 05, 2025 | 6.4 | 6.49 | 6.49 | 6.52 | 6.38 | 17.61M |
| November 04, 2025 | 6.45 | 6.44 | 6.44 | 6.49 | 6.41 | 15.22M |
| November 03, 2025 | 6.4 | 6.46 | 6.46 | 6.47 | 6.35 | 21.44M |
| October 31, 2025 | 6.52 | 6.4 | 6.4 | 6.53 | 6.4 | 30.11M |
| October 30, 2025 | 6.53 | 6.52 | 6.52 | 6.63 | 6.49 | 35.78M |
| October 29, 2025 | 6.64 | 6.69 | 6.69 | 6.73 | 6.6 | 25.04M |
| October 28, 2025 | 6.73 | 6.67 | 6.67 | 6.81 | 6.65 | 28.34M |
| October 27, 2025 | 6.6 | 6.78 | 6.78 | 6.95 | 6.54 | 69.08M |
| October 24, 2025 | 6.7 | 6.59 | 6.59 | 6.76 | 6.58 | 52.93M |
| October 23, 2025 | 6.68 | 6.79 | 6.79 | 6.86 | 6.57 | 93.1M |
| October 22, 2025 | 7.16 | 6.83 | 6.83 | 7.21 | 6.79 | 146.71M |
| October 21, 2025 | 6.47 | 6.55 | 6.55 | 6.63 | 6.47 | 30.28M |
| October 20, 2025 | 6.39 | 6.48 | 6.48 | 6.49 | 6.37 | 22.46M |
| October 17, 2025 | 6.44 | 6.34 | 6.34 | 6.47 | 6.34 | 17.92M |
| October 16, 2025 | 6.46 | 6.42 | 6.42 | 6.47 | 6.4 | 14.84M |
| October 15, 2025 | 6.41 | 6.47 | 6.47 | 6.49 | 6.4 | 16.18M |
| October 14, 2025 | 6.48 | 6.43 | 6.43 | 6.51 | 6.41 | 22.92M |
| October 13, 2025 | 6.28 | 6.48 | 6.48 | 6.5 | 6.25 | 39.73M |
| October 10, 2025 | 6.3 | 6.38 | 6.38 | 6.42 | 6.29 | 26.43M |
| October 09, 2025 | 6.28 | 6.32 | 6.32 | 6.38 | 6.26 | 29.18M |
| September 30, 2025 | 6.17 | 6.21 | 6.21 | 6.22 | 6.15 | 16.44M |
| September 29, 2025 | 6.15 | 6.18 | 6.18 | 6.19 | 6.08 | 14.76M |
| September 26, 2025 | 6.14 | 6.16 | 6.16 | 6.21 | 6.1 | 14.79M |
| September 25, 2025 | 6.21 | 6.17 | 6.17 | 6.22 | 6.16 | 22.71M |
| September 24, 2025 | 6.19 | 6.23 | 6.23 | 6.23 | 6.1 | 12.81M |