6.33
-0.01(-0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6.38 | 6.34 | 6.34 | 6.48 | 6.31 | 45.56M |
| December 23, 2025 | 6.33 | 6.54 | 6.54 | 6.74 | 6.21 | 81.57M |
| December 22, 2025 | 8.22 | 6.73 | 6.73 | 8.22 | 6.72 | 119.42M |
| December 19, 2025 | 7.12 | 7.47 | 7.47 | 7.47 | 7.1 | 40.86M |
| December 18, 2025 | 6 | 6.79 | 6.79 | 6.79 | 5.85 | 70.7M |
| December 17, 2025 | 5.63 | 6.17 | 6.17 | 6.17 | 5.54 | 21.42M |
| December 16, 2025 | 5.64 | 5.61 | 5.61 | 5.73 | 5.59 | 13.43M |
| December 15, 2025 | 5.45 | 5.64 | 5.64 | 5.73 | 5.35 | 17.96M |
| December 12, 2025 | 5.75 | 5.5 | 5.5 | 5.78 | 5.44 | 14.93M |
| December 11, 2025 | 6.08 | 5.74 | 5.74 | 6.1 | 5.72 | 12.13M |
| December 10, 2025 | 6.15 | 6.08 | 6.08 | 6.21 | 6 | 7.53M |
| December 09, 2025 | 6.34 | 6.16 | 6.16 | 6.35 | 6.12 | 6.72M |
| December 08, 2025 | 6.21 | 6.29 | 6.29 | 6.32 | 6.2 | 8.44M |
| December 05, 2025 | 6.02 | 6.18 | 6.18 | 6.22 | 5.95 | 9M |
| December 04, 2025 | 6.13 | 6.02 | 6.02 | 6.22 | 6.01 | 7.38M |
| December 03, 2025 | 6.27 | 6.21 | 6.21 | 6.32 | 6.12 | 8.17M |
| December 02, 2025 | 6.26 | 6.26 | 6.26 | 6.35 | 6.11 | 10.65M |
| December 01, 2025 | 6.3 | 6.26 | 6.26 | 6.48 | 6.23 | 10.2M |
| November 28, 2025 | 6.13 | 6.27 | 6.27 | 6.29 | 6.06 | 7.25M |
| November 27, 2025 | 6.14 | 6.14 | 6.14 | 6.2 | 6.02 | 7.7M |
| November 26, 2025 | 6.26 | 6.13 | 6.13 | 6.35 | 6.09 | 9.29M |
| November 25, 2025 | 6.18 | 6.26 | 6.26 | 6.37 | 6.12 | 11.31M |
| November 24, 2025 | 5.99 | 6.14 | 6.14 | 6.19 | 5.97 | 17.39M |
| November 21, 2025 | 6.34 | 5.94 | 5.94 | 6.45 | 5.93 | 16.21M |
| November 20, 2025 | 6.43 | 6.39 | 6.39 | 6.51 | 6.25 | 11.54M |
| November 19, 2025 | 6.64 | 6.43 | 6.43 | 6.65 | 6.38 | 11.19M |
| November 18, 2025 | 6.79 | 6.64 | 6.64 | 6.8 | 6.55 | 10.02M |
| November 17, 2025 | 6.76 | 6.74 | 6.74 | 6.81 | 6.66 | 7.62M |
| November 14, 2025 | 6.42 | 6.66 | 6.66 | 6.75 | 6.42 | 8.11M |
| November 13, 2025 | 6.52 | 6.63 | 6.63 | 6.65 | 6.48 | 5.13M |
| November 12, 2025 | 6.54 | 6.53 | 6.53 | 6.58 | 6.49 | 6.52M |
| November 11, 2025 | 6.46 | 6.51 | 6.51 | 6.54 | 6.42 | 5.23M |
| November 10, 2025 | 6.44 | 6.46 | 6.46 | 6.5 | 6.35 | 7.39M |
| November 07, 2025 | 6.42 | 6.44 | 6.44 | 6.45 | 6.35 | 5.36M |
| November 06, 2025 | 6.46 | 6.4 | 6.4 | 6.46 | 6.27 | 6.16M |
| November 05, 2025 | 6.34 | 6.39 | 6.39 | 6.42 | 6.22 | 8.01M |
| November 04, 2025 | 6.22 | 6.32 | 6.32 | 6.37 | 6.2 | 10.75M |
| November 03, 2025 | 6.22 | 6.22 | 6.22 | 6.29 | 6.1 | 14.4M |
| October 31, 2025 | 6.1 | 6.08 | 6.08 | 6.14 | 6.05 | 7.43M |
| October 30, 2025 | 6.17 | 6.07 | 6.07 | 6.18 | 6.05 | 7.7M |
| October 29, 2025 | 6.27 | 6.14 | 6.14 | 6.27 | 6.06 | 10.31M |
| October 28, 2025 | 6.26 | 6.25 | 6.25 | 6.32 | 6.21 | 8.73M |
| October 27, 2025 | 6.28 | 6.25 | 6.25 | 6.34 | 6.15 | 9.18M |
| October 24, 2025 | 6.29 | 6.23 | 6.23 | 6.32 | 6.17 | 8.4M |
| October 23, 2025 | 6.25 | 6.27 | 6.27 | 6.29 | 6.12 | 10.37M |
| October 22, 2025 | 6.11 | 6.23 | 6.23 | 6.26 | 6.05 | 11.24M |
| October 21, 2025 | 5.89 | 6.11 | 6.11 | 6.11 | 5.88 | 12.59M |
| October 20, 2025 | 5.8 | 5.89 | 5.89 | 5.89 | 5.77 | 8.86M |
| October 17, 2025 | 5.8 | 5.77 | 5.77 | 5.9 | 5.73 | 10.01M |
| October 16, 2025 | 5.86 | 5.8 | 5.8 | 5.87 | 5.74 | 7.26M |
| October 15, 2025 | 5.81 | 5.83 | 5.83 | 5.89 | 5.77 | 8.77M |
| October 14, 2025 | 5.82 | 5.81 | 5.81 | 5.9 | 5.75 | 9.93M |
| October 13, 2025 | 5.66 | 5.77 | 5.77 | 5.86 | 5.4 | 13.73M |
| October 10, 2025 | 5.6 | 5.76 | 5.76 | 5.81 | 5.55 | 11.65M |
| October 09, 2025 | 5.75 | 5.61 | 5.61 | 5.78 | 5.57 | 11.65M |
| September 30, 2025 | 5.7 | 5.74 | 5.74 | 5.82 | 5.63 | 8.98M |
| September 29, 2025 | 5.56 | 5.66 | 5.66 | 5.7 | 5.44 | 9.2M |
| September 26, 2025 | 5.54 | 5.55 | 5.55 | 5.67 | 5.43 | 8.62M |
| September 25, 2025 | 5.67 | 5.51 | 5.51 | 5.73 | 5.48 | 9.04M |
| September 24, 2025 | 5.46 | 5.65 | 5.65 | 5.72 | 5.32 | 13.33M |