6.93
+0.05(+0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6.85 | 6.88 | 6.88 | 6.9 | 6.83 | 13.06M |
| December 23, 2025 | 6.94 | 6.86 | 6.86 | 6.94 | 6.84 | 21.14M |
| December 22, 2025 | 7.03 | 6.93 | 6.93 | 7.03 | 6.93 | 25.56M |
| December 19, 2025 | 6.97 | 7.01 | 7.01 | 7.02 | 6.94 | 17.67M |
| December 18, 2025 | 6.91 | 6.97 | 6.97 | 7 | 6.9 | 19.43M |
| December 17, 2025 | 6.92 | 6.94 | 6.94 | 6.95 | 6.84 | 22.03M |
| December 16, 2025 | 6.92 | 6.92 | 6.92 | 6.95 | 6.88 | 17.41M |
| December 15, 2025 | 6.86 | 6.93 | 6.93 | 6.95 | 6.82 | 20.66M |
| December 12, 2025 | 6.86 | 6.88 | 6.88 | 6.89 | 6.81 | 18.72M |
| December 11, 2025 | 6.84 | 6.86 | 6.86 | 6.93 | 6.76 | 23.28M |
| December 10, 2025 | 6.8 | 6.84 | 6.84 | 6.86 | 6.76 | 17.44M |
| December 09, 2025 | 6.89 | 6.81 | 6.81 | 6.89 | 6.8 | 19.59M |
| December 08, 2025 | 6.91 | 6.9 | 6.9 | 6.93 | 6.87 | 16.44M |
| December 05, 2025 | 6.85 | 6.91 | 6.91 | 6.91 | 6.83 | 15.99M |
| December 04, 2025 | 6.97 | 6.86 | 6.86 | 6.97 | 6.83 | 14.93M |
| December 03, 2025 | 6.88 | 6.93 | 6.93 | 6.95 | 6.85 | 20.53M |
| December 02, 2025 | 6.93 | 6.87 | 6.87 | 6.94 | 6.86 | 18.24M |
| December 01, 2025 | 6.99 | 6.93 | 6.93 | 7 | 6.91 | 26.32M |
| November 28, 2025 | 6.97 | 6.99 | 6.99 | 7 | 6.94 | 12.18M |
| November 27, 2025 | 6.97 | 6.98 | 6.98 | 7.01 | 6.95 | 13.35M |
| November 26, 2025 | 7.05 | 6.98 | 6.98 | 7.06 | 6.98 | 18.08M |
| November 25, 2025 | 7.03 | 7.05 | 7.05 | 7.08 | 7 | 17.22M |
| November 24, 2025 | 7.05 | 7.03 | 7.03 | 7.07 | 6.98 | 18.33M |
| November 21, 2025 | 7.2 | 7.03 | 7.03 | 7.2 | 7.02 | 35.34M |
| November 20, 2025 | 7.29 | 7.23 | 7.23 | 7.3 | 7.22 | 18.82M |
| November 19, 2025 | 7.24 | 7.27 | 7.27 | 7.29 | 7.22 | 17.48M |
| November 18, 2025 | 7.29 | 7.26 | 7.26 | 7.3 | 7.22 | 22.76M |
| November 17, 2025 | 7.41 | 7.31 | 7.31 | 7.43 | 7.28 | 26.52M |
| November 14, 2025 | 7.36 | 7.41 | 7.41 | 7.49 | 7.36 | 21.38M |
| November 13, 2025 | 7.46 | 7.48 | 7.48 | 7.49 | 7.41 | 21.41M |
| November 12, 2025 | 7.5 | 7.47 | 7.47 | 7.5 | 7.42 | 24.66M |
| November 11, 2025 | 7.6 | 7.5 | 7.5 | 7.62 | 7.47 | 30.41M |
| November 10, 2025 | 7.41 | 7.55 | 7.55 | 7.55 | 7.4 | 35.66M |
| November 07, 2025 | 7.36 | 7.43 | 7.43 | 7.48 | 7.36 | 35.58M |
| November 06, 2025 | 7.34 | 7.37 | 7.37 | 7.39 | 7.32 | 22.03M |
| November 05, 2025 | 7.27 | 7.35 | 7.35 | 7.37 | 7.26 | 21.34M |
| November 04, 2025 | 7.37 | 7.32 | 7.32 | 7.4 | 7.28 | 19.01M |
| November 03, 2025 | 7.32 | 7.37 | 7.37 | 7.41 | 7.26 | 29.53M |
| October 31, 2025 | 7.27 | 7.28 | 7.28 | 7.3 | 7.24 | 25.64M |
| October 30, 2025 | 7.32 | 7.25 | 7.25 | 7.33 | 7.23 | 22.66M |
| October 29, 2025 | 7.24 | 7.31 | 7.31 | 7.32 | 7.19 | 30.58M |
| October 28, 2025 | 7.35 | 7.28 | 7.28 | 7.37 | 7.26 | 36.59M |
| October 27, 2025 | 7.38 | 7.38 | 7.38 | 7.43 | 7.35 | 35.16M |
| October 24, 2025 | 7.42 | 7.34 | 7.34 | 7.45 | 7.32 | 33.63M |
| October 23, 2025 | 7.24 | 7.42 | 7.42 | 7.42 | 7.24 | 21.96M |
| October 22, 2025 | 7.37 | 7.39 | 7.39 | 7.39 | 7.31 | 20.52M |
| October 21, 2025 | 7.44 | 7.4 | 7.4 | 7.44 | 7.34 | 37.61M |
| October 20, 2025 | 7.33 | 7.41 | 7.41 | 7.59 | 7.32 | 75.41M |
| October 17, 2025 | 7.24 | 7.2 | 7.2 | 7.3 | 7.19 | 31.58M |
| October 16, 2025 | 7.39 | 7.26 | 7.26 | 7.47 | 7.24 | 53.99M |
| October 15, 2025 | 7.33 | 7.41 | 7.41 | 7.44 | 7.28 | 36.36M |
| October 14, 2025 | 7.37 | 7.31 | 7.31 | 7.45 | 7.27 | 48.66M |
| October 13, 2025 | 7.34 | 7.35 | 7.35 | 7.36 | 7.26 | 40.84M |
| October 10, 2025 | 7.38 | 7.48 | 7.48 | 7.52 | 7.35 | 34.86M |
| October 09, 2025 | 7.45 | 7.39 | 7.39 | 7.46 | 7.34 | 37.75M |
| September 30, 2025 | 7.53 | 7.42 | 7.42 | 7.53 | 7.41 | 28.05M |
| September 29, 2025 | 7.45 | 7.5 | 7.5 | 7.54 | 7.31 | 31.08M |
| September 26, 2025 | 7.5 | 7.44 | 7.44 | 7.57 | 7.41 | 30.24M |
| September 25, 2025 | 7.58 | 7.53 | 7.53 | 7.58 | 7.47 | 26.36M |
| September 24, 2025 | 7.49 | 7.59 | 7.59 | 7.67 | 7.44 | 29.14M |