6.99
+0.02(+0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 6.96 | 6.99 | 6.99 | 7.08 | 6.89 | 11.11M |
| December 24, 2025 | 6.88 | 6.97 | 6.97 | 7.15 | 6.77 | 14.76M |
| December 23, 2025 | 7.1 | 6.88 | 6.88 | 7.13 | 6.85 | 13.41M |
| December 22, 2025 | 7.11 | 7.11 | 7.11 | 7.17 | 7 | 12.43M |
| December 19, 2025 | 6.9 | 7.17 | 7.17 | 7.19 | 6.87 | 23.09M |
| December 18, 2025 | 6.68 | 6.9 | 6.9 | 6.99 | 6.68 | 18.25M |
| December 17, 2025 | 6.58 | 6.74 | 6.74 | 6.75 | 6.52 | 14.76M |
| December 16, 2025 | 6.55 | 6.57 | 6.57 | 6.66 | 6.53 | 8.05M |
| December 15, 2025 | 6.53 | 6.56 | 6.56 | 6.61 | 6.47 | 8.38M |
| December 12, 2025 | 6.55 | 6.51 | 6.51 | 6.63 | 6.5 | 8.41M |
| December 11, 2025 | 6.72 | 6.55 | 6.55 | 6.72 | 6.52 | 8.83M |
| December 10, 2025 | 6.73 | 6.71 | 6.71 | 6.8 | 6.66 | 7.23M |
| December 09, 2025 | 6.76 | 6.73 | 6.73 | 6.82 | 6.66 | 7.94M |
| December 08, 2025 | 6.76 | 6.77 | 6.77 | 6.81 | 6.71 | 6.04M |
| December 05, 2025 | 6.71 | 6.74 | 6.74 | 6.74 | 6.61 | 7.07M |
| December 04, 2025 | 6.67 | 6.68 | 6.68 | 6.89 | 6.67 | 8.55M |
| December 03, 2025 | 6.87 | 6.89 | 6.89 | 6.93 | 6.83 | 8.22M |
| December 02, 2025 | 6.84 | 6.87 | 6.87 | 6.91 | 6.75 | 8.55M |
| December 01, 2025 | 6.89 | 6.82 | 6.82 | 6.93 | 6.8 | 9.12M |
| November 28, 2025 | 6.67 | 6.74 | 6.74 | 6.75 | 6.6 | 6.69M |
| November 27, 2025 | 6.64 | 6.68 | 6.68 | 6.71 | 6.59 | 7.49M |
| November 26, 2025 | 6.73 | 6.63 | 6.63 | 6.81 | 6.61 | 8.14M |
| November 25, 2025 | 6.69 | 6.75 | 6.75 | 6.77 | 6.63 | 7.27M |
| November 24, 2025 | 6.57 | 6.68 | 6.68 | 6.69 | 6.5 | 11.67M |
| November 21, 2025 | 6.62 | 6.5 | 6.5 | 6.74 | 6.46 | 10.69M |
| November 20, 2025 | 6.79 | 6.67 | 6.67 | 6.8 | 6.61 | 9.39M |
| November 19, 2025 | 6.77 | 6.8 | 6.8 | 6.83 | 6.67 | 12.24M |
| November 18, 2025 | 6.88 | 6.78 | 6.78 | 6.88 | 6.73 | 10.4M |
| November 17, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.81 | 7.78M |
| November 14, 2025 | 6.53 | 6.84 | 6.84 | 6.93 | 6.53 | 10.02M |
| November 13, 2025 | 6.74 | 6.85 | 6.85 | 6.86 | 6.72 | 10.97M |
| November 12, 2025 | 6.76 | 6.75 | 6.75 | 6.84 | 6.72 | 11.2M |
| November 11, 2025 | 6.69 | 6.76 | 6.76 | 6.78 | 6.65 | 12.6M |
| November 10, 2025 | 6.54 | 6.71 | 6.71 | 6.75 | 6.5 | 14.08M |
| November 07, 2025 | 6.53 | 6.55 | 6.55 | 6.58 | 6.52 | 7.23M |
| November 06, 2025 | 6.61 | 6.52 | 6.52 | 6.63 | 6.49 | 10.13M |
| November 05, 2025 | 6.53 | 6.61 | 6.61 | 6.65 | 6.51 | 14.85M |
| November 04, 2025 | 6.48 | 6.52 | 6.52 | 6.53 | 6.43 | 10.08M |
| November 03, 2025 | 6.42 | 6.48 | 6.48 | 6.49 | 6.4 | 8.59M |
| October 31, 2025 | 6.32 | 6.42 | 6.42 | 6.44 | 6.31 | 10.38M |
| October 30, 2025 | 6.46 | 6.33 | 6.33 | 6.46 | 6.32 | 13.2M |
| October 29, 2025 | 6.37 | 6.35 | 6.35 | 6.39 | 6.27 | 9.01M |
| October 28, 2025 | 6.35 | 6.37 | 6.37 | 6.41 | 6.33 | 7.93M |
| October 27, 2025 | 6.41 | 6.35 | 6.35 | 6.42 | 6.34 | 9.95M |
| October 24, 2025 | 6.46 | 6.38 | 6.38 | 6.47 | 6.36 | 10M |
| October 23, 2025 | 6.4 | 6.45 | 6.45 | 6.47 | 6.36 | 9.49M |
| October 22, 2025 | 6.4 | 6.4 | 6.4 | 6.47 | 6.34 | 9.75M |
| October 21, 2025 | 6.31 | 6.4 | 6.4 | 6.4 | 6.28 | 10.71M |
| October 20, 2025 | 6.19 | 6.3 | 6.3 | 6.31 | 6.19 | 13.73M |
| October 17, 2025 | 6.23 | 6.17 | 6.17 | 6.31 | 6.17 | 11.76M |
| October 16, 2025 | 6.31 | 6.25 | 6.25 | 6.33 | 6.24 | 10.38M |
| October 15, 2025 | 6.22 | 6.31 | 6.31 | 6.33 | 6.21 | 12.62M |
| October 14, 2025 | 6.26 | 6.23 | 6.23 | 6.33 | 6.21 | 14.34M |
| October 13, 2025 | 6.18 | 6.25 | 6.25 | 6.27 | 6.12 | 13.36M |
| October 10, 2025 | 6.27 | 6.28 | 6.28 | 6.32 | 6.24 | 14.88M |
| October 09, 2025 | 6.43 | 6.24 | 6.24 | 6.43 | 6.21 | 23.09M |
| September 30, 2025 | 6.54 | 6.47 | 6.47 | 6.56 | 6.44 | 18.27M |
| September 29, 2025 | 6.52 | 6.55 | 6.55 | 6.57 | 6.42 | 20.04M |
| September 26, 2025 | 6.62 | 6.47 | 6.47 | 6.65 | 6.45 | 26.36M |
| September 25, 2025 | 6.8 | 6.67 | 6.67 | 6.8 | 6.59 | 36.95M |