6.61
-0.08(-1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 23, 2025 | 6.73 | 6.73 | 6.73 | 6.74 | 6.62 | 44.56M |
| September 22, 2025 | 6.77 | 6.75 | 6.75 | 6.77 | 6.72 | 31.74M |
| September 19, 2025 | 6.81 | 6.77 | 6.77 | 6.83 | 6.75 | 36.18M |
| September 18, 2025 | 6.87 | 6.81 | 6.81 | 6.88 | 6.78 | 49.02M |
| September 17, 2025 | 6.89 | 6.87 | 6.87 | 6.9 | 6.85 | 26.22M |
| September 16, 2025 | 6.85 | 6.9 | 6.9 | 6.93 | 6.83 | 46.6M |
| September 15, 2025 | 6.84 | 6.84 | 6.84 | 6.85 | 6.8 | 34M |
| September 12, 2025 | 6.87 | 6.83 | 6.83 | 6.89 | 6.82 | 40.9M |
| September 11, 2025 | 6.82 | 6.87 | 6.87 | 6.88 | 6.8 | 41.47M |
| September 10, 2025 | 6.85 | 6.83 | 6.83 | 6.88 | 6.82 | 29.92M |
| September 09, 2025 | 6.89 | 6.86 | 6.86 | 6.89 | 6.83 | 32.47M |
| September 08, 2025 | 6.84 | 6.9 | 6.9 | 6.91 | 6.82 | 66.22M |
| September 05, 2025 | 6.78 | 6.85 | 6.85 | 6.85 | 6.76 | 50.87M |
| September 04, 2025 | 6.78 | 6.76 | 6.76 | 6.79 | 6.72 | 53.44M |
| September 03, 2025 | 6.82 | 6.78 | 6.78 | 6.84 | 6.77 | 49.83M |
| September 02, 2025 | 6.88 | 6.81 | 6.81 | 6.88 | 6.77 | 70.13M |
| September 01, 2025 | 6.91 | 6.87 | 6.87 | 6.91 | 6.84 | 88.25M |
| August 29, 2025 | 7 | 6.88 | 6.88 | 7.05 | 6.86 | 137.33M |
| August 28, 2025 | 7.03 | 7.01 | 7.01 | 7.06 | 6.91 | 79.03M |
| August 27, 2025 | 7.16 | 7.03 | 7.03 | 7.22 | 7.02 | 99.87M |
| August 26, 2025 | 7.11 | 7.18 | 7.18 | 7.26 | 7.1 | 103.76M |
| August 25, 2025 | 7.02 | 7.05 | 7.05 | 7.05 | 7 | 67.86M |
| August 22, 2025 | 6.97 | 6.99 | 6.99 | 7 | 6.93 | 54.65M |