6.87
+0.01(+0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6.69 | 6.87 | 6.87 | 6.92 | 6.67 | 156.21M |
| December 23, 2025 | 6.79 | 6.71 | 6.71 | 6.8 | 6.68 | 87.64M |
| December 22, 2025 | 6.74 | 6.79 | 6.79 | 6.82 | 6.72 | 100.79M |
| December 19, 2025 | 6.65 | 6.73 | 6.73 | 6.78 | 6.64 | 108.26M |
| December 18, 2025 | 6.65 | 6.63 | 6.63 | 6.74 | 6.59 | 97.87M |
| December 17, 2025 | 6.52 | 6.65 | 6.65 | 6.7 | 6.48 | 120.74M |
| December 16, 2025 | 6.66 | 6.52 | 6.52 | 6.68 | 6.46 | 132.33M |
| December 15, 2025 | 6.79 | 6.68 | 6.68 | 6.82 | 6.68 | 104.55M |
| December 12, 2025 | 6.73 | 6.84 | 6.84 | 6.85 | 6.7 | 106.22M |
| December 11, 2025 | 6.91 | 6.73 | 6.73 | 6.94 | 6.72 | 128.59M |
| December 10, 2025 | 6.93 | 6.91 | 6.91 | 6.94 | 6.83 | 95.07M |
| December 09, 2025 | 7.02 | 6.93 | 6.93 | 7.08 | 6.92 | 113.55M |
| December 08, 2025 | 7.02 | 7.05 | 7.05 | 7.12 | 7.02 | 126.62M |
| December 05, 2025 | 6.86 | 6.99 | 6.99 | 7.02 | 6.8 | 139.37M |
| December 04, 2025 | 6.92 | 6.85 | 6.85 | 6.92 | 6.79 | 90.92M |
| December 03, 2025 | 7.09 | 6.9 | 6.9 | 7.11 | 6.86 | 132.47M |
| December 02, 2025 | 7.11 | 7.06 | 7.06 | 7.11 | 7.02 | 91.83M |
| December 01, 2025 | 7.01 | 7.11 | 7.11 | 7.14 | 6.97 | 149.81M |
| November 28, 2025 | 6.92 | 6.99 | 6.99 | 7 | 6.88 | 100.82M |
| November 27, 2025 | 6.97 | 6.93 | 6.93 | 7.05 | 6.92 | 109.26M |
| November 26, 2025 | 6.97 | 6.98 | 6.98 | 7.09 | 6.96 | 118.59M |
| November 25, 2025 | 6.96 | 7.01 | 7.01 | 7.13 | 6.95 | 172.27M |
| November 24, 2025 | 6.81 | 6.91 | 6.91 | 6.94 | 6.66 | 177.44M |
| November 21, 2025 | 7.01 | 6.78 | 6.78 | 7.1 | 6.75 | 226.81M |
| November 20, 2025 | 7.21 | 7.09 | 7.09 | 7.27 | 7.07 | 140.14M |
| November 19, 2025 | 7.46 | 7.21 | 7.21 | 7.46 | 7.2 | 193.32M |
| November 18, 2025 | 7.28 | 7.48 | 7.48 | 7.57 | 7.24 | 293.64M |
| November 17, 2025 | 7.23 | 7.32 | 7.32 | 7.34 | 7.1 | 154.25M |
| November 14, 2025 | 7.31 | 7.26 | 7.26 | 7.4 | 7.25 | 180.48M |
| November 13, 2025 | 7.37 | 7.37 | 7.37 | 7.41 | 7.26 | 203.99M |
| November 12, 2025 | 7.45 | 7.38 | 7.38 | 7.59 | 7.33 | 181.19M |
| November 11, 2025 | 7.65 | 7.47 | 7.47 | 7.68 | 7.46 | 186.31M |
| November 10, 2025 | 7.63 | 7.65 | 7.65 | 7.75 | 7.56 | 144.36M |
| November 07, 2025 | 7.66 | 7.61 | 7.61 | 7.71 | 7.56 | 153.9M |
| November 06, 2025 | 7.64 | 7.73 | 7.73 | 7.75 | 7.57 | 191.74M |
| November 05, 2025 | 7.55 | 7.64 | 7.64 | 7.68 | 7.5 | 186.29M |
| November 04, 2025 | 7.8 | 7.68 | 7.68 | 7.81 | 7.62 | 213.61M |
| November 03, 2025 | 7.85 | 7.87 | 7.87 | 7.88 | 7.71 | 235.83M |
| October 31, 2025 | 7.88 | 7.91 | 7.91 | 8.04 | 7.82 | 246.75M |
| October 30, 2025 | 8.1 | 7.89 | 7.89 | 8.21 | 7.87 | 400.28M |
| October 29, 2025 | 7.96 | 8.1 | 8.1 | 8.2 | 7.75 | 590.82M |
| October 28, 2025 | 7.71 | 7.8 | 7.8 | 7.82 | 7.65 | 261.87M |
| October 27, 2025 | 7.7 | 7.78 | 7.78 | 7.87 | 7.65 | 384.18M |
| October 24, 2025 | 7.33 | 7.56 | 7.56 | 7.64 | 7.32 | 323.7M |
| October 23, 2025 | 7.3 | 7.31 | 7.31 | 7.33 | 7.16 | 137.77M |
| October 22, 2025 | 7.29 | 7.32 | 7.32 | 7.38 | 7.26 | 121.73M |
| October 21, 2025 | 7.35 | 7.35 | 7.35 | 7.37 | 7.25 | 192.51M |
| October 20, 2025 | 7.14 | 7.34 | 7.34 | 7.4 | 7.1 | 282.19M |
| October 17, 2025 | 7.31 | 7 | 7 | 7.34 | 6.99 | 246.53M |
| October 16, 2025 | 7.49 | 7.32 | 7.32 | 7.49 | 7.31 | 178.4M |
| October 15, 2025 | 7.44 | 7.54 | 7.54 | 7.57 | 7.26 | 210.96M |
| October 14, 2025 | 7.57 | 7.44 | 7.44 | 7.65 | 7.35 | 272.28M |
| October 13, 2025 | 7.23 | 7.54 | 7.54 | 7.58 | 7.23 | 235.11M |
| October 10, 2025 | 8 | 7.76 | 7.76 | 8 | 7.75 | 307.1M |
| October 09, 2025 | 7.88 | 8.08 | 8.08 | 8.14 | 7.72 | 428.62M |
| September 30, 2025 | 7.77 | 7.86 | 7.86 | 7.88 | 7.67 | 342.24M |
| September 29, 2025 | 7.73 | 7.77 | 7.77 | 7.84 | 7.61 | 279.34M |
| September 26, 2025 | 8.12 | 7.73 | 7.73 | 8.12 | 7.7 | 492.41M |
| September 25, 2025 | 7.8 | 8.2 | 8.2 | 8.35 | 7.78 | 766.42M |
| September 24, 2025 | 7.63 | 7.76 | 7.76 | 7.77 | 7.51 | 386.16M |