6.38
+0.22(+3.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6.12 | 6.16 | 6.16 | 6.18 | 6.1 | 5.14M |
| December 23, 2025 | 6.15 | 6.12 | 6.12 | 6.2 | 6.1 | 6.68M |
| December 22, 2025 | 6.11 | 6.14 | 6.14 | 6.16 | 6.1 | 6.91M |
| December 19, 2025 | 6.06 | 6.11 | 6.11 | 6.14 | 6.02 | 7.9M |
| December 18, 2025 | 6 | 6.06 | 6.06 | 6.09 | 6 | 5.69M |
| December 17, 2025 | 6.02 | 6.04 | 6.04 | 6.06 | 5.92 | 8.22M |
| December 16, 2025 | 6.13 | 6.02 | 6.02 | 6.13 | 6.01 | 7.81M |
| December 15, 2025 | 6.08 | 6.13 | 6.13 | 6.17 | 6.06 | 6.87M |
| December 12, 2025 | 6.11 | 6.08 | 6.08 | 6.15 | 6.07 | 6.55M |
| December 11, 2025 | 6.21 | 6.11 | 6.11 | 6.21 | 6.09 | 7.05M |
| December 10, 2025 | 6.17 | 6.17 | 6.17 | 6.2 | 6.12 | 7.46M |
| December 09, 2025 | 6.29 | 6.16 | 6.16 | 6.29 | 6.14 | 15.02M |
| December 08, 2025 | 6.4 | 6.29 | 6.29 | 6.41 | 6.29 | 13.7M |
| December 05, 2025 | 6.32 | 6.4 | 6.4 | 6.4 | 6.26 | 10.54M |
| December 04, 2025 | 6.31 | 6.32 | 6.32 | 6.37 | 6.3 | 6.68M |
| December 03, 2025 | 6.42 | 6.34 | 6.34 | 6.46 | 6.33 | 10.36M |
| December 02, 2025 | 6.42 | 6.46 | 6.46 | 6.47 | 6.36 | 8.91M |
| December 01, 2025 | 6.43 | 6.44 | 6.44 | 6.49 | 6.4 | 10.65M |
| November 28, 2025 | 6.31 | 6.45 | 6.45 | 6.45 | 6.27 | 16.6M |
| November 27, 2025 | 6.46 | 6.32 | 6.32 | 6.5 | 6.31 | 22.78M |
| November 26, 2025 | 6.55 | 6.55 | 6.55 | 6.75 | 6.49 | 25.17M |
| November 25, 2025 | 6.48 | 6.47 | 6.47 | 6.53 | 6.39 | 13.46M |
| November 24, 2025 | 6.43 | 6.5 | 6.5 | 6.65 | 6.42 | 17.03M |
| November 21, 2025 | 6.5 | 6.42 | 6.42 | 6.68 | 6.38 | 26.23M |
| November 20, 2025 | 6.5 | 6.51 | 6.51 | 6.58 | 6.49 | 9.12M |
| November 19, 2025 | 6.56 | 6.47 | 6.47 | 6.61 | 6.43 | 11.74M |
| November 18, 2025 | 6.77 | 6.57 | 6.57 | 6.78 | 6.55 | 15.39M |
| November 17, 2025 | 6.75 | 6.77 | 6.77 | 6.81 | 6.69 | 8.47M |
| November 14, 2025 | 6.8 | 6.76 | 6.76 | 6.83 | 6.76 | 11.48M |
| November 13, 2025 | 6.63 | 6.81 | 6.81 | 6.82 | 6.63 | 10.39M |
| November 12, 2025 | 6.8 | 6.74 | 6.74 | 6.83 | 6.71 | 10.33M |
| November 11, 2025 | 6.78 | 6.83 | 6.83 | 6.85 | 6.76 | 14.51M |
| November 10, 2025 | 6.83 | 6.8 | 6.8 | 6.85 | 6.73 | 14.85M |
| November 07, 2025 | 6.63 | 6.8 | 6.8 | 6.87 | 6.62 | 26.5M |
| November 06, 2025 | 6.73 | 6.63 | 6.63 | 6.75 | 6.62 | 14.71M |
| November 05, 2025 | 6.7 | 6.74 | 6.74 | 6.81 | 6.66 | 19.7M |
| November 04, 2025 | 6.62 | 6.78 | 6.78 | 6.88 | 6.58 | 20.92M |
| November 03, 2025 | 6.61 | 6.64 | 6.64 | 6.65 | 6.54 | 9.87M |
| October 31, 2025 | 6.55 | 6.6 | 6.6 | 6.64 | 6.55 | 10.97M |
| October 30, 2025 | 6.6 | 6.55 | 6.55 | 6.62 | 6.53 | 11.78M |
| October 29, 2025 | 6.71 | 6.64 | 6.64 | 6.71 | 6.55 | 14.21M |
| October 28, 2025 | 6.64 | 6.71 | 6.71 | 6.72 | 6.6 | 12.45M |
| October 27, 2025 | 6.69 | 6.68 | 6.68 | 6.77 | 6.67 | 15.6M |
| October 24, 2025 | 6.87 | 6.68 | 6.68 | 6.88 | 6.66 | 25.26M |
| October 23, 2025 | 6.93 | 6.86 | 6.86 | 6.95 | 6.72 | 24.44M |
| October 22, 2025 | 7 | 6.99 | 6.99 | 7.1 | 6.93 | 27.27M |
| October 21, 2025 | 6.97 | 7.11 | 7.11 | 7.12 | 6.94 | 21.81M |
| October 20, 2025 | 6.9 | 6.97 | 6.97 | 6.98 | 6.9 | 13.18M |
| October 17, 2025 | 6.98 | 6.89 | 6.89 | 7.07 | 6.89 | 20.6M |
| October 16, 2025 | 7.1 | 6.97 | 6.97 | 7.11 | 6.94 | 25.59M |
| October 15, 2025 | 7 | 7.11 | 7.11 | 7.25 | 6.94 | 35.05M |
| October 14, 2025 | 7 | 7 | 7 | 7.15 | 6.96 | 31.12M |
| October 13, 2025 | 6.85 | 7 | 7 | 7.01 | 6.8 | 29.56M |
| October 10, 2025 | 6.91 | 7.11 | 7.11 | 7.15 | 6.76 | 51.37M |
| October 09, 2025 | 6.73 | 6.94 | 6.94 | 6.99 | 6.7 | 45.79M |
| September 30, 2025 | 6.53 | 6.59 | 6.59 | 6.62 | 6.5 | 13.7M |
| September 29, 2025 | 6.5 | 6.55 | 6.55 | 6.58 | 6.39 | 17.85M |
| September 26, 2025 | 6.43 | 6.41 | 6.41 | 6.51 | 6.4 | 11.83M |
| September 25, 2025 | 6.6 | 6.46 | 6.46 | 6.64 | 6.45 | 15.2M |
| September 24, 2025 | 6.56 | 6.59 | 6.59 | 6.6 | 6.43 | 18.31M |