6.48
-0.08(-1.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 6.56 | 6.48 | 6.48 | 6.59 | 6.47 | 24.89M |
| December 10, 2025 | 6.52 | 6.56 | 6.56 | 6.58 | 6.52 | 26.06M |
| December 09, 2025 | 6.63 | 6.51 | 6.51 | 6.63 | 6.51 | 43.9M |
| December 08, 2025 | 6.68 | 6.65 | 6.65 | 6.69 | 6.64 | 33.38M |
| December 05, 2025 | 6.73 | 6.72 | 6.72 | 6.73 | 6.67 | 22.84M |
| December 04, 2025 | 6.69 | 6.71 | 6.71 | 6.75 | 6.67 | 23.75M |
| December 03, 2025 | 6.75 | 6.75 | 6.75 | 6.8 | 6.71 | 28.24M |
| December 02, 2025 | 6.8 | 6.77 | 6.77 | 6.8 | 6.73 | 22.29M |
| December 01, 2025 | 6.73 | 6.81 | 6.81 | 6.81 | 6.72 | 28.36M |
| November 28, 2025 | 6.69 | 6.73 | 6.73 | 6.74 | 6.68 | 21.21M |
| November 27, 2025 | 6.71 | 6.73 | 6.73 | 6.74 | 6.66 | 31.11M |
| November 26, 2025 | 6.7 | 6.72 | 6.72 | 6.74 | 6.68 | 24.43M |
| November 25, 2025 | 6.72 | 6.75 | 6.75 | 6.78 | 6.7 | 27.4M |
| November 24, 2025 | 6.75 | 6.71 | 6.71 | 6.76 | 6.66 | 31.25M |
| November 21, 2025 | 6.84 | 6.72 | 6.72 | 6.88 | 6.69 | 54.86M |
| November 20, 2025 | 6.99 | 6.9 | 6.9 | 6.99 | 6.9 | 39.15M |
| November 19, 2025 | 6.99 | 7.02 | 7.02 | 7.04 | 6.97 | 37.21M |
| November 18, 2025 | 7.2 | 7.02 | 7.02 | 7.2 | 7.01 | 91.82M |
| November 17, 2025 | 7.22 | 7.28 | 7.28 | 7.29 | 7.17 | 62.67M |
| November 14, 2025 | 7.27 | 7.21 | 7.21 | 7.31 | 7.2 | 66.18M |
| November 13, 2025 | 7.24 | 7.31 | 7.31 | 7.31 | 7.21 | 55.41M |
| November 12, 2025 | 7.3 | 7.26 | 7.26 | 7.35 | 7.22 | 69.14M |
| November 11, 2025 | 7.54 | 7.32 | 7.32 | 7.55 | 7.29 | 110.25M |
| November 10, 2025 | 7.47 | 7.53 | 7.53 | 7.6 | 7.44 | 89.85M |
| November 07, 2025 | 7.45 | 7.48 | 7.48 | 7.57 | 7.43 | 75.03M |
| November 06, 2025 | 7.35 | 7.49 | 7.49 | 7.52 | 7.35 | 116.17M |
| November 05, 2025 | 7.24 | 7.4 | 7.4 | 7.49 | 7.2 | 95.71M |
| November 04, 2025 | 7.33 | 7.27 | 7.27 | 7.39 | 7.23 | 68.01M |
| November 03, 2025 | 7.32 | 7.35 | 7.35 | 7.46 | 7.32 | 74.45M |
| October 31, 2025 | 7.35 | 7.32 | 7.32 | 7.37 | 7.29 | 56.22M |
| October 30, 2025 | 7.5 | 7.33 | 7.33 | 7.51 | 7.32 | 92.43M |
| October 29, 2025 | 7.3 | 7.45 | 7.45 | 7.49 | 7.26 | 99.57M |
| October 28, 2025 | 7.35 | 7.34 | 7.3 | 7.38 | 7.27 | 72.38M |
| October 27, 2025 | 7.36 | 7.4 | 7.36 | 7.48 | 7.24 | 101.34M |
| October 24, 2025 | 7.5 | 7.42 | 7.38 | 7.54 | 7.36 | 137.13M |
| October 23, 2025 | 7.27 | 7.6 | 7.56 | 7.66 | 7.26 | 220.64M |
| October 22, 2025 | 7.38 | 7.25 | 7.21 | 7.42 | 7.24 | 86.4M |
| October 21, 2025 | 7.48 | 7.44 | 7.44 | 7.48 | 7.36 | 134.16M |
| October 20, 2025 | 7.36 | 7.55 | 7.55 | 7.55 | 7.33 | 180.56M |
| October 17, 2025 | 7.39 | 7.26 | 7.26 | 7.55 | 7.26 | 109.5M |
| October 16, 2025 | 7.31 | 7.44 | 7.44 | 7.46 | 7.3 | 134.55M |
| October 15, 2025 | 7.3 | 7.31 | 7.31 | 7.37 | 7.23 | 76.16M |
| October 14, 2025 | 7.2 | 7.3 | 7.3 | 7.4 | 7.19 | 114.29M |
| October 13, 2025 | 7.13 | 7.2 | 7.2 | 7.23 | 7.07 | 82.03M |
| October 10, 2025 | 7.19 | 7.32 | 7.32 | 7.44 | 7.12 | 117.92M |
| October 09, 2025 | 6.96 | 7.19 | 7.19 | 7.21 | 6.94 | 81.05M |
| September 30, 2025 | 6.92 | 6.95 | 6.95 | 6.99 | 6.9 | 45.36M |
| September 29, 2025 | 7.04 | 6.95 | 6.95 | 7.04 | 6.82 | 82.67M |
| September 26, 2025 | 7.18 | 7.13 | 7.13 | 7.26 | 7.12 | 56.81M |
| September 25, 2025 | 7.21 | 7.19 | 7.19 | 7.22 | 7.13 | 58.26M |
| September 24, 2025 | 7.21 | 7.24 | 7.24 | 7.28 | 7.12 | 71.07M |
| September 23, 2025 | 7.25 | 7.25 | 7.25 | 7.33 | 7.13 | 81.76M |
| September 22, 2025 | 7.45 | 7.3 | 7.3 | 7.46 | 7.23 | 83.9M |
| September 19, 2025 | 7.24 | 7.43 | 7.43 | 7.44 | 7.22 | 107.27M |
| September 18, 2025 | 6.9 | 7.24 | 7.24 | 7.43 | 6.9 | 123.13M |
| September 17, 2025 | 7.19 | 7.5 | 7.5 | 7.55 | 7.1 | 183.49M |
| September 16, 2025 | 7.42 | 7.3 | 7.3 | 7.49 | 7.23 | 142.72M |
| September 15, 2025 | 6.98 | 7.23 | 7.23 | 7.31 | 6.92 | 149.22M |
| September 12, 2025 | 6.9 | 6.95 | 6.95 | 6.99 | 6.86 | 69.08M |
| September 11, 2025 | 6.95 | 6.94 | 6.94 | 7.05 | 6.86 | 65.8M |