6.44
-0.02(-0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6.34 | 6.46 | 6.46 | 6.49 | 6.32 | 40.89M |
| December 23, 2025 | 6.41 | 6.34 | 6.34 | 6.42 | 6.33 | 21.96M |
| December 22, 2025 | 6.42 | 6.41 | 6.41 | 6.43 | 6.4 | 21.46M |
| December 19, 2025 | 6.39 | 6.41 | 6.41 | 6.42 | 6.37 | 24.31M |
| December 18, 2025 | 6.33 | 6.39 | 6.39 | 6.42 | 6.32 | 26.12M |
| December 17, 2025 | 6.35 | 6.36 | 6.36 | 6.38 | 6.28 | 26.73M |
| December 16, 2025 | 6.34 | 6.39 | 6.39 | 6.39 | 6.23 | 40.79M |
| December 15, 2025 | 6.42 | 6.34 | 6.34 | 6.43 | 6.34 | 34.48M |
| December 12, 2025 | 6.43 | 6.44 | 6.44 | 6.44 | 6.4 | 35.1M |
| December 11, 2025 | 6.48 | 6.43 | 6.43 | 6.49 | 6.42 | 21.29M |
| December 10, 2025 | 6.53 | 6.48 | 6.48 | 6.54 | 6.45 | 29.5M |
| December 09, 2025 | 6.62 | 6.54 | 6.54 | 6.62 | 6.53 | 30.05M |
| December 08, 2025 | 6.63 | 6.62 | 6.62 | 6.64 | 6.61 | 19.38M |
| December 05, 2025 | 6.6 | 6.63 | 6.63 | 6.63 | 6.56 | 27.63M |
| December 04, 2025 | 6.6 | 6.61 | 6.61 | 6.63 | 6.58 | 18.75M |
| December 03, 2025 | 6.62 | 6.63 | 6.63 | 6.65 | 6.6 | 21.13M |
| December 02, 2025 | 6.65 | 6.61 | 6.61 | 6.65 | 6.6 | 18.04M |
| December 01, 2025 | 6.62 | 6.65 | 6.65 | 6.65 | 6.6 | 20.96M |
| November 28, 2025 | 6.6 | 6.63 | 6.63 | 6.63 | 6.58 | 15.26M |
| November 27, 2025 | 6.62 | 6.6 | 6.6 | 6.64 | 6.59 | 18.12M |
| November 26, 2025 | 6.62 | 6.62 | 6.62 | 6.66 | 6.61 | 22.72M |
| November 25, 2025 | 6.61 | 6.62 | 6.62 | 6.66 | 6.61 | 25.72M |
| November 24, 2025 | 6.6 | 6.63 | 6.63 | 6.63 | 6.59 | 31.56M |
| November 21, 2025 | 6.67 | 6.61 | 6.61 | 6.69 | 6.58 | 47.9M |
| November 20, 2025 | 6.71 | 6.69 | 6.69 | 6.75 | 6.68 | 29.4M |
| November 19, 2025 | 6.71 | 6.7 | 6.7 | 6.73 | 6.67 | 28.69M |
| November 18, 2025 | 6.8 | 6.72 | 6.72 | 6.82 | 6.7 | 37.94M |
| November 17, 2025 | 6.9 | 6.82 | 6.82 | 6.9 | 6.79 | 35.94M |
| November 14, 2025 | 6.9 | 6.87 | 6.87 | 6.94 | 6.86 | 38.9M |
| November 13, 2025 | 6.94 | 6.9 | 6.9 | 6.95 | 6.89 | 33.92M |
| November 12, 2025 | 6.93 | 6.93 | 6.93 | 6.95 | 6.88 | 42.51M |
| November 11, 2025 | 6.9 | 6.93 | 6.93 | 6.94 | 6.86 | 43.96M |
| November 10, 2025 | 6.96 | 6.91 | 6.91 | 6.97 | 6.88 | 40.5M |
| November 07, 2025 | 6.81 | 6.88 | 6.88 | 6.92 | 6.79 | 49.97M |
| November 06, 2025 | 6.77 | 6.81 | 6.81 | 6.85 | 6.76 | 39.78M |
| November 05, 2025 | 6.74 | 6.77 | 6.77 | 6.78 | 6.72 | 23.65M |
| November 04, 2025 | 6.77 | 6.75 | 6.75 | 6.78 | 6.73 | 24.48M |
| November 03, 2025 | 6.74 | 6.78 | 6.78 | 6.8 | 6.73 | 35.92M |
| October 31, 2025 | 6.71 | 6.74 | 6.74 | 6.74 | 6.7 | 30.73M |
| October 30, 2025 | 6.7 | 6.71 | 6.71 | 6.75 | 6.68 | 37.5M |
| October 29, 2025 | 6.68 | 6.7 | 6.7 | 6.71 | 6.67 | 26.21M |
| October 28, 2025 | 6.69 | 6.68 | 6.68 | 6.72 | 6.67 | 29.21M |
| October 27, 2025 | 6.73 | 6.71 | 6.71 | 6.74 | 6.7 | 27.5M |
| October 24, 2025 | 6.71 | 6.74 | 6.74 | 6.75 | 6.7 | 27.89M |
| October 23, 2025 | 6.71 | 6.71 | 6.71 | 6.72 | 6.67 | 23.32M |
| October 22, 2025 | 6.69 | 6.71 | 6.71 | 6.74 | 6.68 | 23.09M |
| October 21, 2025 | 6.67 | 6.69 | 6.69 | 6.71 | 6.66 | 24.4M |
| October 20, 2025 | 6.68 | 6.67 | 6.67 | 6.68 | 6.65 | 21.59M |
| October 17, 2025 | 6.7 | 6.66 | 6.66 | 6.74 | 6.65 | 32.98M |
| October 16, 2025 | 6.74 | 6.71 | 6.71 | 6.76 | 6.69 | 32.23M |
| October 15, 2025 | 6.75 | 6.74 | 6.74 | 6.78 | 6.72 | 36.71M |
| October 14, 2025 | 6.74 | 6.76 | 6.76 | 6.79 | 6.72 | 36.09M |
| October 13, 2025 | 6.72 | 6.72 | 6.72 | 6.75 | 6.68 | 38.74M |
| October 10, 2025 | 6.76 | 6.8 | 6.8 | 6.81 | 6.76 | 32.74M |
| October 09, 2025 | 6.7 | 6.78 | 6.78 | 6.78 | 6.69 | 44.55M |
| September 30, 2025 | 6.7 | 6.69 | 6.69 | 6.71 | 6.66 | 29.58M |
| September 29, 2025 | 6.68 | 6.7 | 6.7 | 6.71 | 6.62 | 29.28M |
| September 26, 2025 | 6.68 | 6.68 | 6.68 | 6.71 | 6.65 | 21.29M |
| September 25, 2025 | 6.75 | 6.69 | 6.69 | 6.75 | 6.68 | 25.91M |
| September 24, 2025 | 6.71 | 6.75 | 6.75 | 6.78 | 6.7 | 30.25M |