6.63
-0.01(-0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 6.61 | 6.63 | 6.63 | 6.66 | 6.56 | 12.09M |
| January 20, 2026 | 6.68 | 6.64 | 6.64 | 6.74 | 6.59 | 16.48M |
| January 19, 2026 | 6.6 | 6.69 | 6.69 | 6.69 | 6.57 | 14.43M |
| January 16, 2026 | 6.8 | 6.66 | 6.66 | 6.83 | 6.6 | 26.63M |
| January 15, 2026 | 7.01 | 6.81 | 6.81 | 7.01 | 6.73 | 31.84M |
| January 14, 2026 | 6.93 | 6.99 | 6.99 | 7.04 | 6.81 | 51.48M |
| January 13, 2026 | 7.08 | 6.88 | 6.88 | 7.1 | 6.79 | 47.74M |
| January 12, 2026 | 6.8 | 6.99 | 6.99 | 7.04 | 6.8 | 51.57M |
| January 09, 2026 | 6.55 | 6.72 | 6.72 | 6.75 | 6.54 | 33.25M |
| January 08, 2026 | 6.45 | 6.57 | 6.57 | 6.58 | 6.42 | 22.65M |
| January 07, 2026 | 6.53 | 6.46 | 6.46 | 6.53 | 6.43 | 19.57M |
| January 06, 2026 | 6.48 | 6.53 | 6.53 | 6.54 | 6.47 | 21.19M |
| January 05, 2026 | 6.39 | 6.5 | 6.5 | 6.52 | 6.37 | 22.06M |
| December 31, 2025 | 6.32 | 6.39 | 6.39 | 6.42 | 6.28 | 15.45M |
| December 30, 2025 | 6.33 | 6.31 | 6.31 | 6.37 | 6.28 | 12.43M |
| December 29, 2025 | 6.36 | 6.34 | 6.34 | 6.41 | 6.32 | 10.83M |
| December 26, 2025 | 6.37 | 6.38 | 6.38 | 6.44 | 6.35 | 14.66M |
| December 25, 2025 | 6.3 | 6.38 | 6.38 | 6.4 | 6.28 | 13.12M |
| December 24, 2025 | 6.28 | 6.32 | 6.32 | 6.34 | 6.28 | 10.05M |
| December 23, 2025 | 6.39 | 6.27 | 6.27 | 6.42 | 6.24 | 13.73M |
| December 22, 2025 | 6.4 | 6.39 | 6.39 | 6.46 | 6.38 | 11.25M |
| December 19, 2025 | 6.38 | 6.41 | 6.41 | 6.43 | 6.33 | 14.47M |
| December 18, 2025 | 6.21 | 6.38 | 6.38 | 6.5 | 6.2 | 20.25M |
| December 17, 2025 | 6.2 | 6.29 | 6.29 | 6.34 | 6.15 | 13.32M |
| December 16, 2025 | 6.43 | 6.19 | 6.19 | 6.45 | 6.18 | 22.39M |
| December 15, 2025 | 6.4 | 6.46 | 6.46 | 6.48 | 6.31 | 15.4M |
| December 12, 2025 | 6.41 | 6.44 | 6.44 | 6.49 | 6.33 | 17.27M |
| December 11, 2025 | 6.75 | 6.46 | 6.46 | 6.76 | 6.46 | 33.04M |
| December 10, 2025 | 6.82 | 6.75 | 6.75 | 6.86 | 6.7 | 27.25M |
| December 09, 2025 | 6.97 | 6.88 | 6.88 | 7.18 | 6.86 | 41.44M |
| December 08, 2025 | 6.72 | 6.85 | 6.85 | 6.94 | 6.72 | 30.1M |
| December 05, 2025 | 6.72 | 6.74 | 6.74 | 6.77 | 6.46 | 35.51M |
| December 04, 2025 | 7.29 | 6.73 | 6.73 | 7.29 | 6.7 | 50.88M |
| December 03, 2025 | 7.42 | 7.13 | 7.13 | 7.42 | 7.08 | 54.93M |
| December 02, 2025 | 7.32 | 7.45 | 7.45 | 7.58 | 7.28 | 55.1M |
| December 01, 2025 | 7.32 | 7.38 | 7.38 | 7.47 | 7.24 | 54.1M |
| November 28, 2025 | 7.29 | 7.41 | 7.41 | 7.45 | 7.23 | 72.77M |
| November 27, 2025 | 7.88 | 7.36 | 7.36 | 7.99 | 7.33 | 132.16M |
| November 26, 2025 | 7.03 | 7.78 | 7.78 | 7.78 | 6.99 | 68.11M |
| November 25, 2025 | 7.03 | 7.07 | 7.07 | 7.17 | 7.02 | 49.15M |
| November 24, 2025 | 7.07 | 7.08 | 7.08 | 7.14 | 6.93 | 47.24M |
| November 21, 2025 | 6.89 | 7.02 | 7.02 | 7.19 | 6.85 | 68.09M |
| November 20, 2025 | 6.71 | 6.99 | 6.99 | 7.02 | 6.61 | 51.46M |
| November 19, 2025 | 6.85 | 6.72 | 6.72 | 6.85 | 6.68 | 16.39M |
| November 18, 2025 | 6.83 | 6.85 | 6.85 | 6.89 | 6.77 | 19.5M |
| November 17, 2025 | 6.7 | 6.88 | 6.88 | 6.91 | 6.68 | 31.16M |
| November 14, 2025 | 6.64 | 6.71 | 6.71 | 6.8 | 6.62 | 14.64M |
| November 13, 2025 | 6.61 | 6.67 | 6.67 | 6.68 | 6.56 | 10.03M |
| November 12, 2025 | 6.68 | 6.6 | 6.6 | 6.71 | 6.55 | 14.19M |
| November 11, 2025 | 6.68 | 6.7 | 6.7 | 6.76 | 6.66 | 11.79M |
| November 10, 2025 | 6.68 | 6.7 | 6.7 | 6.73 | 6.67 | 10.45M |
| November 07, 2025 | 6.71 | 6.67 | 6.67 | 6.73 | 6.62 | 20.16M |
| November 06, 2025 | 6.82 | 6.74 | 6.74 | 6.84 | 6.7 | 16.54M |
| November 05, 2025 | 6.76 | 6.81 | 6.81 | 6.84 | 6.72 | 18.65M |
| November 04, 2025 | 6.8 | 6.82 | 6.82 | 6.85 | 6.73 | 21.59M |
| November 03, 2025 | 6.72 | 6.83 | 6.83 | 6.83 | 6.68 | 21.77M |
| October 31, 2025 | 6.65 | 6.76 | 6.76 | 6.8 | 6.58 | 27.7M |
| October 30, 2025 | 6.61 | 6.69 | 6.69 | 6.83 | 6.61 | 42.33M |
| October 29, 2025 | 6.63 | 6.57 | 6.57 | 6.64 | 6.51 | 14.69M |
| October 28, 2025 | 6.57 | 6.66 | 6.66 | 6.72 | 6.56 | 13.38M |